15,100$
Echtzeit-Aktienkurs Innio N.V.
Bid:
Ask:
Aktienkurse zur Innio N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,41 | 15,35 | 14,10 | 15,16 | 0,40% | 4.220.410,00 |
| 11.11.2026 | 14,55 | 15,31 | 14,49 | 15,10 | 9,66% | 4.690.066,00 |
| 10.11.2026 | 14,15 | 14,59 | 13,60 | 13,77 | -7,65% | 3.657.961,00 |
| 09.11.2026 | 14,23 | 15,03 | 13,85 | 14,91 | 8,28% | 3.746.282,00 |
| 06.11.2026 | 14,18 | 14,25 | 13,11 | 13,77 | 3,30% | 6.557.984,00 |
| 05.11.2026 | 14,17 | 14,28 | 12,95 | 13,33 | -9,57% | 10.443.358,00 |
| 04.11.2026 | 17,40 | 17,58 | 14,19 | 14,74 | -19,50% | 13.110.811,00 |
| 03.11.2026 | 16,94 | 18,35 | 16,83 | 18,31 | 11,58% | 5.651.356,00 |
| 02.11.2026 | 16,95 | 16,98 | 16,03 | 16,41 | 0,67% | 7.439.996,00 |
| 30.10.2026 | 16,42 | 16,71 | 15,51 | 16,30 | -6,96% | 7.955.222,00 |
| 29.10.2026 | 17,91 | 18,74 | 17,42 | 17,52 | -4,52% | 8.798.885,00 |
| 28.10.2026 | 17,81 | 18,37 | 17,17 | 18,35 | 8,07% | 8.685.147,00 |
| 27.10.2026 | 17,15 | 17,53 | 15,88 | 16,98 | 2,10% | 13.637.010,00 |
| 26.10.2026 | 15,50 | 17,06 | 15,25 | 16,63 | 9,34% | 11.009.968,00 |
| 23.10.2026 | 15,16 | 15,61 | 14,69 | 15,21 | 0,66% | 3.580.926,00 |
| 22.10.2026 | 16,30 | 16,36 | 14,58 | 15,11 | -10,43% | 9.307.584,00 |
| 21.10.2026 | 16,82 | 17,15 | 16,54 | 16,87 | 3,94% | 4.391.182,00 |
| 20.10.2026 | 15,66 | 16,50 | 15,06 | 16,23 | 1,37% | 4.195.374,00 |
| 19.10.2026 | 16,71 | 17,05 | 15,89 | 16,01 | -1,42% | 3.496.609,00 |
| 16.10.2026 | 16,53 | 17,21 | 16,12 | 16,24 | -1,58% | 4.104.065,00 |
| 15.10.2026 | 15,81 | 16,92 | 15,30 | 16,50 | 0,00% | 8.135.959,00 |
| 14.10.2026 | 17,83 | 17,84 | 16,36 | 16,50 | -9,89% | 6.735.539,00 |
| 13.10.2026 | 18,02 | 18,57 | 17,66 | 18,31 | -1,61% | 5.013.418,00 |
| 12.10.2026 | 19,53 | 19,54 | 18,44 | 18,61 | -5,96% | 3.464.363,00 |
| 09.10.2026 | 19,44 | 19,98 | 18,97 | 19,79 | 3,07% | 3.668.556,00 |
| 08.10.2026 | 20,01 | 20,27 | 18,62 | 19,20 | -5,60% | 4.190.750,00 |
| 07.10.2026 | 20,80 | 21,08 | 20,05 | 20,34 | -4,73% | 3.497.020,00 |
| 06.10.2026 | 19,33 | 21,41 | 19,24 | 21,35 | 12,49% | 8.020.108,00 |
| 05.10.2026 | 20,09 | 20,29 | 18,79 | 18,98 | -5,05% | 4.305.852,00 |
| 02.10.2026 | 18,80 | 20,12 | 18,70 | 19,99 | 9,35% | 5.547.742,00 |
| 01.10.2026 | 17,90 | 18,55 | 17,53 | 18,28 | 0,83% | 5.455.783,00 |
| 30.09.2026 | 18,15 | 18,67 | 17,88 | 18,13 | -1,36% | 4.900.312,00 |
| 29.09.2026 | 18,23 | 18,92 | 18,07 | 18,38 | 1,21% | 6.100.300,00 |
| 28.09.2026 | 19,15 | 19,15 | 18,05 | 18,16 | -5,02% | 4.338.583,00 |
| 25.09.2026 | 19,02 | 19,77 | 18,87 | 19,12 | 0,58% | 5.358.924,00 |
| 24.09.2026 | 19,50 | 19,68 | 18,67 | 19,01 | -4,90% | 7.661.363,00 |
| 23.09.2026 | 19,28 | 20,23 | 18,83 | 19,99 | 2,46% | 6.603.338,00 |
| 22.09.2026 | 20,41 | 20,41 | 19,01 | 19,51 | -3,89% | 6.434.523,00 |
| 21.09.2026 | 21,85 | 21,98 | 20,06 | 20,30 | -4,02% | 6.344.302,00 |
| 18.09.2026 | 20,80 | 21,39 | 20,46 | 21,15 | 0,91% | 10.941.541,00 |
| 17.09.2026 | 21,04 | 21,61 | 19,26 | 20,96 | 12,03% | 13.131.459,00 |
| 16.09.2026 | 18,24 | 18,91 | 18,04 | 18,71 | 5,17% | 6.998.486,00 |
| 15.09.2026 | 17,65 | 18,22 | 17,51 | 17,79 | 1,95% | 3.992.833,00 |
| 14.09.2026 | 19,24 | 19,43 | 17,45 | 17,45 | -14,25% | 5.497.896,00 |
| 11.09.2026 | 20,08 | 20,58 | 19,78 | 20,35 | 3,83% | 2.920.666,00 |
| 10.09.2026 | 20,24 | 20,94 | 19,45 | 19,60 | -5,68% | 3.304.101,00 |
| 09.09.2026 | 21,70 | 21,81 | 20,49 | 20,78 | -4,77% | 3.520.373,00 |
| 08.09.2026 | 21,17 | 22,20 | 20,90 | 21,82 | 5,06% | 6.739.982,00 |
| 04.09.2026 | 20,43 | 21,49 | 20,42 | 20,77 | 2,42% | 2.739.193,00 |
| 03.09.2026 | 20,16 | 20,84 | 19,85 | 20,28 | 1,05% | 4.095.319,00 |
| 02.09.2026 | 20,26 | 20,27 | 19,19 | 20,07 | 3,08% | 5.463.089,00 |
| 01.09.2026 | 19,88 | 20,00 | 19,04 | 19,47 | -3,61% | 4.046.300,00 |
| 31.08.2026 | 20,69 | 20,93 | 19,69 | 20,20 | -3,02% | 4.134.812,00 |
| 28.08.2026 | 22,48 | 22,59 | 20,67 | 20,83 | -7,59% | 2.965.239,00 |
| 27.08.2026 | 23,66 | 24,41 | 22,40 | 22,54 | -3,51% | 2.216.472,00 |
| 26.08.2026 | 21,99 | 23,57 | 21,96 | 23,36 | 6,38% | 2.493.027,00 |
| 25.08.2026 | 22,24 | 22,83 | 21,77 | 21,96 | -0,77% | 3.504.454,00 |
| 24.08.2026 | 22,68 | 22,90 | 21,92 | 22,13 | -4,45% | 2.021.079,00 |
| 21.08.2026 | 23,12 | 23,52 | 22,22 | 23,16 | 0,70% | 3.336.235,00 |
| 20.08.2026 | 25,01 | 25,14 | 22,39 | 23,00 | -8,80% | 5.306.927,00 |
| 19.08.2026 | 26,00 | 26,38 | 25,00 | 25,22 | -3,00% | 3.625.525,00 |
| 18.08.2026 | 27,32 | 27,35 | 25,63 | 26,00 | -7,54% | 5.014.368,00 |
| 17.08.2026 | 27,54 | 28,51 | 27,05 | 28,12 | 2,52% | 2.444.660,00 |
| 14.08.2026 | 27,31 | 28,34 | 27,09 | 27,43 | -0,54% | 2.188.260,00 |
| 13.08.2026 | 28,14 | 28,76 | 27,30 | 27,58 | -2,34% | 3.472.084,00 |
| 12.08.2026 | 27,89 | 29,34 | 27,53 | 28,24 | 2,88% | 3.138.493,00 |
| 11.08.2026 | 27,57 | 27,89 | 27,00 | 27,45 | 1,18% | 1.910.152,00 |
| 10.08.2026 | 27,30 | 27,60 | 26,40 | 27,13 | -0,80% | 2.674.218,00 |
| 07.08.2026 | 26,40 | 27,83 | 25,74 | 27,35 | 5,31% | 3.377.153,00 |
| 06.08.2026 | 26,02 | 27,18 | 25,23 | 25,97 | -0,54% | 3.276.373,00 |
| 05.08.2026 | 27,24 | 27,53 | 25,80 | 26,11 | -4,53% | 4.031.946,00 |
| 04.08.2026 | 25,25 | 27,51 | 25,19 | 27,35 | 9,80% | 6.548.510,00 |
| 03.08.2026 | 24,05 | 25,12 | 23,13 | 24,91 | 2,01% | 3.745.846,00 |
| 31.07.2026 | 25,13 | 26,80 | 23,89 | 24,42 | 0,12% | 5.420.360,00 |
| 30.07.2026 | 24,60 | 25,75 | 23,25 | 24,39 | 12,03% | 9.511.652,00 |
| 29.07.2026 | 26,64 | 26,64 | 21,69 | 21,77 | -16,97% | 7.349.195,00 |
| 28.07.2026 | 25,44 | 27,21 | 22,60 | 26,22 | -2,60% | 7.272.580,00 |
| 27.07.2026 | 26,72 | 27,75 | 25,17 | 26,92 | 2,44% | 4.462.587,00 |
| 24.07.2026 | 27,94 | 28,21 | 25,82 | 26,28 | -6,11% | 3.106.576,00 |
| 23.07.2026 | 27,45 | 28,54 | 26,66 | 27,99 | 2,02% | 3.096.890,00 |
| 22.07.2026 | 28,49 | 29,83 | 27,30 | 27,44 | -9,66% | 4.294.923,00 |
| 21.07.2026 | 27,47 | 30,84 | 27,47 | 30,37 | 10,56% | 3.665.880,00 |
| 20.07.2026 | 27,43 | 29,80 | 26,76 | 27,47 | -0,90% | 3.085.337,00 |
| 17.07.2026 | 26,95 | 28,03 | 24,58 | 27,72 | -1,07% | 7.928.716,00 |
| 16.07.2026 | 29,92 | 30,04 | 27,56 | 28,02 | -7,10% | 4.543.689,00 |
| 15.07.2026 | 30,76 | 31,98 | 29,39 | 30,16 | -2,11% | 5.291.382,00 |
| 14.07.2026 | 31,81 | 32,90 | 29,75 | 30,81 | -2,44% | 6.059.679,00 |
| 13.07.2026 | 33,00 | 33,29 | 31,51 | 31,58 | -5,48% | 2.658.891,00 |
| 10.07.2026 | 33,43 | 33,91 | 31,89 | 33,41 | -0,95% | 3.136.997,00 |
| 09.07.2026 | 34,55 | 35,74 | 33,48 | 33,73 | 0,57% | 3.363.231,00 |
| 08.07.2026 | 33,80 | 34,46 | 32,40 | 33,54 | -2,92% | 4.256.134,00 |
| 07.07.2026 | 35,78 | 36,67 | 31,78 | 34,55 | -4,48% | 7.037.324,00 |
| 06.07.2026 | 37,06 | 38,00 | 35,00 | 36,17 | -2,11% | 4.843.149,00 |
| 02.07.2026 | 38,09 | 39,90 | 35,54 | 36,95 | -3,09% | 7.940.694,00 |
| 01.07.2026 | 39,52 | 40,24 | 37,63 | 38,13 | -3,59% | 9.424.863,00 |
| 30.06.2026 | 38,12 | 40,72 | 37,08 | 39,55 | 3,21% | 7.333.707,00 |
| 29.06.2026 | 39,26 | 39,31 | 35,10 | 38,32 | 2,76% | 6.526.197,00 |
| 26.06.2026 | 37,60 | 39,31 | 36,85 | 37,29 | -2,48% | 4.271.671,00 |
| 25.06.2026 | 37,75 | 39,70 | 36,55 | 38,24 | 4,82% | 3.251.648,00 |
| 24.06.2026 | 38,29 | 40,00 | 36,00 | 36,48 | -4,78% | 2.886.969,00 |