18,000€
-5,14%
Echtzeit-Aktienkurs Innio N.V.
Bid:
Ask:
Aktienkurse zur Innio N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,95 | 19,03 | 17,73 | 17,80 | -6,19% | 52,00 |
| 08.09.2026 | 17,90 | 19,15 | 17,85 | 18,98 | 4,26% | 255,00 |
| 07.09.2026 | 17,90 | 18,20 | 17,85 | 18,20 | 2,25% | 275,00 |
| 04.09.2026 | 17,55 | 18,50 | 17,35 | 17,80 | 0,28% | 1,00 |
| 03.09.2026 | 17,45 | 17,85 | 17,10 | 17,75 | 3,20% | 115,00 |
| 02.09.2026 | 16,80 | 17,80 | 16,60 | 17,20 | 1,03% | 387,00 |
| 01.09.2026 | 17,40 | 17,75 | 16,60 | 17,03 | -2,16% | 866,00 |
| 31.08.2026 | 18,18 | 18,63 | 17,00 | 17,40 | -2,52% | 323,00 |
| 28.08.2026 | 19,45 | 19,80 | 17,85 | 17,85 | -6,91% | 260,00 |
| 27.08.2026 | 20,15 | 20,70 | 19,13 | 19,18 | -4,48% | 252,00 |
| 26.08.2026 | 18,90 | 20,25 | 18,85 | 20,08 | 7,64% | 30,00 |
| 25.08.2026 | 19,13 | 19,48 | 18,63 | 18,65 | -2,74% | 350,00 |
| 24.08.2026 | 19,78 | 19,88 | 18,88 | 19,18 | -3,88% | 193,00 |
| 21.08.2026 | 19,75 | 20,53 | 19,08 | 19,95 | 2,70% | 1.045,00 |
| 20.08.2026 | 21,65 | 22,00 | 19,15 | 19,43 | -11,30% | 93,00 |
| 19.08.2026 | 22,45 | 23,10 | 21,50 | 21,90 | -2,45% | 230,00 |
| 18.08.2026 | 24,50 | 24,60 | 22,20 | 22,45 | -6,65% | 100,00 |
| 17.08.2026 | 23,80 | 24,55 | 23,35 | 24,05 | 1,69% | 2.126,00 |
| 14.08.2026 | 23,95 | 24,40 | 23,40 | 23,65 | -1,05% | 104,00 |
| 13.08.2026 | 24,50 | 24,95 | 23,70 | 23,90 | -2,25% | 27,00 |
| 12.08.2026 | 23,85 | 25,40 | 23,55 | 24,45 | 2,95% | 41,00 |
| 11.08.2026 | 23,60 | 24,15 | 23,35 | 23,75 | 0,42% | 3,00 |
| 10.08.2026 | 23,70 | 23,78 | 22,88 | 23,65 | 0,42% | 19,00 |
| 07.08.2026 | 22,60 | 24,08 | 22,35 | 23,55 | 2,28% | 115,00 |
| 06.08.2026 | 22,70 | 23,53 | 22,03 | 23,03 | 2,31% | 10,00 |
| 05.08.2026 | 23,80 | 24,43 | 22,33 | 22,51 | -4,64% | 1.053,00 |
| 04.08.2026 | 21,70 | 23,70 | 21,58 | 23,60 | 9,77% | 80,00 |
| 03.08.2026 | 21,40 | 21,80 | 20,00 | 21,50 | 1,42% | 187,00 |
| 31.07.2026 | 21,20 | 23,25 | 20,73 | 21,20 | 2,05% | 189,00 |
| 30.07.2026 | 19,05 | 22,50 | 18,50 | 20,78 | 5,78% | 105,00 |
| 29.07.2026 | 22,93 | 23,40 | 19,38 | 19,64 | -11,73% | 1.519,00 |
| 28.07.2026 | 23,50 | 24,65 | 20,00 | 22,25 | -7,79% | 677,00 |
| 27.07.2026 | 23,50 | 24,19 | 22,90 | 24,13 | 4,73% | 497,00 |
| 24.07.2026 | 25,40 | 25,90 | 22,73 | 23,04 | -4,89% | 7.011,00 |
| 23.07.2026 | 23,90 | 25,00 | 23,65 | 24,23 | -0,72% | 355,00 |
| 22.07.2026 | 26,70 | 26,93 | 24,18 | 24,40 | -7,92% | 1.205,00 |
| 21.07.2026 | 24,43 | 27,05 | 24,15 | 26,50 | 9,05% | 549,00 |
| 20.07.2026 | 24,31 | 26,19 | 23,58 | 24,30 | 0,91% | 547,00 |
| 17.07.2026 | 24,23 | 24,84 | 21,68 | 24,08 | -1,93% | 901,00 |
| 16.07.2026 | 26,31 | 26,41 | 24,18 | 24,56 | -5,58% | 608,00 |
| 15.07.2026 | 27,04 | 28,00 | 25,72 | 26,01 | -4,66% | 1.618,00 |
| 14.07.2026 | 27,80 | 29,31 | 26,60 | 27,28 | -2,28% | 324,00 |
| 13.07.2026 | 29,22 | 29,32 | 27,82 | 27,91 | -3,44% | 158,00 |
| 10.07.2026 | 29,55 | 30,40 | 28,06 | 28,91 | -3,20% | 56,00 |
| 09.07.2026 | 29,41 | 31,11 | 29,37 | 29,86 | 0,98% | 160,00 |
| 08.07.2026 | 30,33 | 30,68 | 28,50 | 29,57 | -2,04% | 950,00 |
| 07.07.2026 | 31,56 | 32,40 | 27,95 | 30,19 | -4,78% | 505,00 |
| 06.07.2026 | 32,43 | 34,18 | 30,91 | 31,70 | -2,10% | 1.002,00 |
| 03.07.2026 | 32,35 | 32,42 | 32,32 | 32,38 | 1,39% | 100,00 |
| 02.07.2026 | 33,57 | 34,75 | 31,18 | 31,94 | -4,19% | 218,00 |
| 01.07.2026 | 34,76 | 35,46 | 33,33 | 33,33 | -2,66% | 285,00 |
| 30.06.2026 | 33,74 | 35,71 | 32,55 | 34,24 | 2,19% | 121,00 |
| 29.06.2026 | 33,48 | 35,15 | 30,93 | 33,51 | -1,82% | 314,00 |
| 26.06.2026 | 34,09 | 34,91 | 32,50 | 34,13 | 2,11% | 407,00 |
| 25.06.2026 | 32,59 | 35,05 | 32,58 | 33,42 | -0,07% | 870,00 |
| 24.06.2026 | 33,78 | 34,90 | 33,34 | 33,45 | -0,43% | 2.411,00 |
| 23.06.2026 | 36,00 | 36,04 | 32,63 | 33,59 | -5,67% | 836,00 |
| 22.06.2026 | 32,99 | 37,54 | 32,75 | 35,61 | 7,47% | 1.117,00 |
| 19.06.2026 | 32,67 | 33,18 | 32,67 | 33,14 | 1,66% | 496,00 |
| 18.06.2026 | 30,45 | 32,98 | 30,45 | 32,60 | 5,67% | 3.113,00 |
| 17.06.2026 | 29,50 | 31,39 | 29,16 | 30,85 | 4,24% | 2.655,00 |
| 16.06.2026 | 29,98 | 31,24 | 28,63 | 29,59 | -0,37% | 566,00 |
| 15.06.2026 | 28,51 | 30,06 | 27,98 | 29,70 | 5,01% | 1.247,00 |