13,750€
0,73%
Echtzeit-Aktienkurs Innio N.V.
Bid:
Ask:
Aktienkurse zur Innio N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,50 | 13,88 | 12,73 | 13,75 | 0,73% | 17.002,00 |
| 11.11.2026 | 12,60 | 13,78 | 12,60 | 13,65 | 10,53% | 3.725,00 |
| 10.11.2026 | 13,28 | 13,40 | 12,18 | 12,35 | -7,14% | 3.339,00 |
| 09.11.2026 | 12,68 | 13,38 | 12,43 | 13,30 | 7,69% | 5.791,00 |
| 06.11.2026 | 12,00 | 12,98 | 11,78 | 12,35 | 3,78% | 11.874,00 |
| 05.11.2026 | 13,00 | 13,40 | 11,53 | 11,90 | -10,69% | 7.694,00 |
| 04.11.2026 | 16,33 | 16,75 | 12,63 | 13,33 | -18,75% | 7.856,00 |
| 03.11.2026 | 14,68 | 16,40 | 14,68 | 16,40 | 11,56% | 4.130,00 |
| 02.11.2026 | 15,00 | 15,35 | 14,30 | 14,70 | 0,34% | 14.458,00 |
| 30.10.2026 | 15,28 | 15,35 | 13,90 | 14,65 | -4,56% | 13.007,00 |
| 29.10.2026 | 16,20 | 16,83 | 15,23 | 15,35 | -4,95% | 6.175,00 |
| 28.10.2026 | 15,33 | 16,48 | 15,23 | 16,15 | 7,49% | 833,00 |
| 27.10.2026 | 15,63 | 17,05 | 14,25 | 15,03 | 0,50% | 2.032,00 |
| 26.10.2026 | 13,53 | 15,28 | 13,53 | 14,95 | 9,93% | 473,00 |
| 23.10.2026 | 13,53 | 14,05 | 13,10 | 13,60 | 1,12% | 11.700,00 |
| 22.10.2026 | 14,70 | 15,28 | 12,98 | 13,45 | -10,63% | 2.380,00 |
| 21.10.2026 | 14,73 | 15,25 | 14,50 | 15,05 | 4,15% | 659,00 |
| 20.10.2026 | 14,30 | 14,70 | 13,40 | 14,45 | 1,05% | 915,00 |
| 19.10.2026 | 14,83 | 15,28 | 14,20 | 14,30 | -1,04% | 16.490,00 |
| 16.10.2026 | 14,73 | 15,28 | 14,35 | 14,45 | -1,70% | 18.516,00 |
| 15.10.2026 | 14,95 | 15,05 | 14,60 | 14,70 | -0,68% | - |
| 14.10.2026 | 16,38 | 16,58 | 14,65 | 14,80 | -9,48% | 5.370,00 |
| 13.10.2026 | 16,55 | 16,63 | 15,78 | 16,35 | -2,10% | 827,00 |
| 12.10.2026 | 17,80 | 18,10 | 16,58 | 16,70 | -5,65% | 2.865,00 |
| 09.10.2026 | 17,10 | 17,85 | 16,93 | 17,70 | 3,21% | 1.141,00 |
| 08.10.2026 | 18,05 | 18,25 | 16,58 | 17,15 | -5,77% | 2.875,00 |
| 07.10.2026 | 19,10 | 19,40 | 17,93 | 18,20 | -4,21% | 2.176,00 |
| 06.10.2026 | 16,95 | 19,00 | 16,90 | 19,00 | 12,09% | 3.127,00 |
| 05.10.2026 | 18,30 | 18,43 | 16,85 | 16,95 | -4,78% | 2.049,00 |
| 02.10.2026 | 16,30 | 17,98 | 16,25 | 17,80 | 9,20% | 1.938,00 |
| 01.10.2026 | 16,05 | 16,53 | 15,53 | 16,30 | 1,88% | 2.318,00 |
| 30.09.2026 | 16,25 | 16,48 | 15,73 | 16,00 | -1,23% | 7.680,00 |
| 29.09.2026 | 16,00 | 16,68 | 15,90 | 16,20 | 1,25% | 927,00 |
| 28.09.2026 | 16,85 | 16,85 | 15,98 | 16,00 | -4,76% | 3.270,00 |
| 25.09.2026 | 16,75 | 17,33 | 16,63 | 16,80 | 0,60% | 1.074,00 |
| 24.09.2026 | 17,60 | 17,85 | 16,40 | 16,70 | -4,98% | 462,00 |
| 23.09.2026 | 17,30 | 17,78 | 16,50 | 17,58 | 3,08% | 2.490,00 |
| 22.09.2026 | 17,85 | 18,05 | 16,68 | 17,05 | -3,94% | 6.794,00 |
| 21.09.2026 | 18,20 | 19,30 | 17,50 | 17,75 | -3,79% | 3.409,00 |
| 18.09.2026 | 18,25 | 18,65 | 17,83 | 18,45 | 1,10% | 2.654,00 |
| 17.09.2026 | 16,40 | 18,73 | 16,30 | 18,25 | 11,62% | 16.660,00 |
| 16.09.2026 | 15,70 | 16,50 | 15,60 | 16,35 | 5,83% | 6.468,00 |
| 15.09.2026 | 15,35 | 15,88 | 15,15 | 15,45 | 0,98% | 4.750,00 |
| 14.09.2026 | 17,95 | 18,30 | 15,10 | 15,30 | -12,82% | 10.404,00 |
| 11.09.2026 | 16,90 | 18,28 | 16,90 | 17,55 | 3,85% | 1.125,00 |
| 10.09.2026 | 18,00 | 18,10 | 16,75 | 16,90 | -5,32% | 641,00 |
| 09.09.2026 | 18,85 | 19,00 | 17,60 | 17,85 | -5,05% | 784,00 |
| 08.09.2026 | 17,90 | 19,10 | 17,60 | 18,80 | 5,03% | 11.990,00 |
| 07.09.2026 | 17,90 | 17,90 | 17,85 | 17,90 | 0,00% | - |
| 04.09.2026 | 17,50 | 18,48 | 17,43 | 17,90 | 2,29% | 1.412,00 |
| 03.09.2026 | 17,30 | 17,93 | 17,10 | 17,50 | 0,86% | 260,00 |
| 02.09.2026 | 16,80 | 17,75 | 16,50 | 17,35 | 2,06% | 1.785,00 |
| 01.09.2026 | 17,25 | 17,55 | 16,45 | 17,00 | -2,58% | 1.736,00 |
| 31.08.2026 | 18,05 | 18,55 | 17,00 | 17,45 | -3,06% | 3.292,00 |
| 28.08.2026 | 19,45 | 19,70 | 17,85 | 18,00 | -7,22% | 1.433,00 |
| 27.08.2026 | 20,03 | 20,75 | 19,23 | 19,40 | -3,12% | 2.278,00 |
| 26.08.2026 | 19,15 | 20,25 | 18,78 | 20,03 | 6,23% | 623,00 |
| 25.08.2026 | 19,05 | 19,50 | 18,63 | 18,85 | -0,53% | 2.281,00 |
| 24.08.2026 | 20,10 | 20,10 | 18,83 | 18,95 | -5,60% | 4.070,00 |
| 21.08.2026 | 19,93 | 20,53 | 19,03 | 20,08 | 1,65% | 1.775,00 |
| 20.08.2026 | 21,60 | 22,00 | 19,18 | 19,75 | -8,56% | 1.731,00 |