14,725€
2,97%
Echtzeit-Aktienkurs Innio N.V.
Bid:
Ask:
Aktienkurse zur Innio N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,80 | 14,80 | 14,70 | 14,73 | 2,26% | - |
| 20.10.2026 | 14,40 | 14,70 | 13,45 | 14,40 | 0,35% | - |
| 19.10.2026 | 14,80 | 15,23 | 14,18 | 14,35 | -0,69% | 6.665,00 |
| 16.10.2026 | 14,80 | 15,30 | 14,35 | 14,45 | -3,18% | 7.700,00 |
| 15.10.2026 | 14,70 | 15,10 | 13,65 | 14,93 | 1,02% | 7.490,00 |
| 14.10.2026 | 16,45 | 16,65 | 14,68 | 14,78 | -10,18% | - |
| 13.10.2026 | 16,65 | 16,75 | 15,80 | 16,45 | -0,60% | 7.550,00 |
| 12.10.2026 | 17,80 | 18,10 | 16,55 | 16,55 | -6,36% | 3.300,00 |
| 09.10.2026 | 17,15 | 17,85 | 16,98 | 17,68 | 3,82% | 5.700,00 |
| 08.10.2026 | 18,20 | 18,30 | 16,60 | 17,03 | -6,46% | - |
| 07.10.2026 | 19,05 | 19,45 | 17,98 | 18,20 | -2,80% | - |
| 06.10.2026 | 17,05 | 18,95 | 16,95 | 18,73 | 9,99% | 2.880,00 |
| 05.10.2026 | 18,30 | 18,38 | 16,80 | 17,03 | -4,08% | 1.960,00 |
| 02.10.2026 | 16,35 | 17,88 | 16,23 | 17,75 | 9,91% | 1.440,00 |
| 01.10.2026 | 16,10 | 16,53 | 15,58 | 16,15 | 0,94% | - |
| 30.09.2026 | 16,30 | 16,45 | 15,80 | 16,00 | -1,23% | 1.100,00 |
| 29.09.2026 | 16,25 | 16,70 | 16,10 | 16,20 | 0,62% | 720,00 |
| 28.09.2026 | 16,93 | 17,08 | 16,08 | 16,10 | -4,17% | - |
| 25.09.2026 | 16,75 | 17,33 | 16,60 | 16,80 | 0,30% | - |
| 24.09.2026 | 17,50 | 17,95 | 16,40 | 16,75 | -4,69% | 28.200,00 |
| 23.09.2026 | 17,30 | 17,78 | 16,50 | 17,58 | 5,87% | 3.690,00 |
| 22.09.2026 | 17,90 | 18,03 | 16,60 | 16,60 | -6,21% | 480,00 |
| 21.09.2026 | 18,50 | 19,35 | 17,50 | 17,70 | -3,80% | - |
| 18.09.2026 | 18,20 | 18,63 | 17,88 | 18,40 | 1,10% | 960,00 |
| 17.09.2026 | 16,45 | 19,25 | 16,35 | 18,20 | 10,64% | 13.226,00 |
| 16.09.2026 | 15,65 | 16,45 | 15,40 | 16,45 | 6,99% | 650,00 |
| 15.09.2026 | 15,45 | 15,80 | 15,28 | 15,38 | 1,49% | 795,00 |
| 14.09.2026 | 17,90 | 18,45 | 15,15 | 15,15 | -13,68% | 22.060,00 |
| 11.09.2026 | 16,95 | 17,75 | 16,90 | 17,55 | 4,46% | 2.400,00 |
| 10.09.2026 | 17,90 | 18,20 | 16,80 | 16,80 | -6,15% | 660,00 |
| 09.09.2026 | 18,90 | 19,00 | 17,65 | 17,90 | -4,66% | - |
| 08.09.2026 | 17,90 | 19,10 | 17,88 | 18,78 | 3,16% | 209,00 |
| 07.09.2026 | 17,90 | 18,25 | 17,80 | 18,20 | 2,25% | - |
| 04.09.2026 | 17,50 | 18,50 | 17,40 | 17,80 | 0,99% | 1.500,00 |
| 03.09.2026 | 17,30 | 17,90 | 17,00 | 17,63 | 1,88% | 36.000,00 |
| 02.09.2026 | 16,85 | 17,75 | 16,68 | 17,30 | 2,98% | - |
| 01.09.2026 | 17,50 | 17,60 | 16,40 | 16,80 | -3,45% | 1.280,00 |
| 31.08.2026 | 17,90 | 18,75 | 16,98 | 17,40 | -3,47% | 1.350,00 |
| 28.08.2026 | 19,35 | 19,83 | 17,85 | 18,03 | -6,85% | 10.166,00 |
| 27.08.2026 | 19,85 | 20,90 | 19,25 | 19,35 | -3,73% | 757,00 |
| 26.08.2026 | 18,80 | 20,25 | 18,80 | 20,10 | 6,49% | 535,00 |
| 25.08.2026 | 19,05 | 19,55 | 18,65 | 18,88 | -1,18% | 2.127,00 |
| 24.08.2026 | 19,80 | 19,90 | 18,83 | 19,10 | -2,55% | - |
| 21.08.2026 | 19,65 | 20,60 | 19,05 | 19,60 | 1,69% | 1.325,00 |
| 20.08.2026 | 21,60 | 22,20 | 19,18 | 19,28 | -10,97% | 2.105,00 |
| 19.08.2026 | 22,40 | 23,05 | 21,45 | 21,65 | -3,78% | - |
| 18.08.2026 | 24,20 | 24,55 | 22,10 | 22,50 | -7,41% | 3.640,00 |
| 17.08.2026 | 23,60 | 24,70 | 23,40 | 24,30 | 2,53% | 408,00 |
| 14.08.2026 | 23,90 | 24,50 | 23,50 | 23,70 | -0,84% | 851,00 |
| 13.08.2026 | 24,55 | 25,05 | 23,70 | 23,90 | -2,45% | - |
| 12.08.2026 | 23,80 | 25,35 | 23,35 | 24,50 | 2,51% | - |
| 11.08.2026 | 23,60 | 24,10 | 23,20 | 23,90 | 1,70% | 115,00 |
| 10.08.2026 | 23,60 | 23,90 | 22,90 | 23,50 | -0,42% | 5,00 |
| 07.08.2026 | 22,60 | 24,10 | 22,30 | 23,60 | 4,66% | 574,00 |
| 06.08.2026 | 22,60 | 23,50 | 22,00 | 22,55 | -0,66% | - |
| 05.08.2026 | 23,80 | 24,35 | 22,30 | 22,70 | -4,22% | 645,00 |
| 04.08.2026 | 21,60 | 23,70 | 21,40 | 23,70 | 9,47% | 1.115,00 |
| 03.08.2026 | 21,40 | 21,85 | 20,10 | 21,65 | 2,36% | - |
| 31.07.2026 | 21,20 | 23,15 | 20,70 | 21,15 | 1,20% | - |
| 30.07.2026 | 19,05 | 22,70 | 18,43 | 20,90 | 8,85% | 6.957,00 |
| 29.07.2026 | 22,80 | 23,45 | 19,15 | 19,20 | -13,32% | 1.031,00 |
| 28.07.2026 | 23,60 | 24,60 | 20,03 | 22,15 | -6,14% | 1.900,00 |
| 27.07.2026 | 23,40 | 24,30 | 22,50 | 23,60 | 2,39% | 1.597,00 |
| 24.07.2026 | 24,60 | 25,00 | 22,70 | 23,05 | -6,68% | - |
| 23.07.2026 | 24,00 | 25,00 | 23,60 | 24,70 | 2,49% | - |
| 22.07.2026 | 26,60 | 27,05 | 24,10 | 24,10 | -9,74% | 2.788,00 |
| 21.07.2026 | 24,50 | 27,10 | 24,20 | 26,70 | 11,72% | 1.664,00 |
| 20.07.2026 | 24,10 | 26,10 | 23,45 | 23,90 | 0,00% | - |
| 17.07.2026 | 24,10 | 24,80 | 21,50 | 23,90 | -2,45% | 117,00 |
| 16.07.2026 | 26,30 | 26,40 | 24,10 | 24,50 | -7,32% | 1.237,00 |
| 15.07.2026 | 27,00 | 28,00 | 25,68 | 26,44 | -2,38% | 1.092,00 |
| 14.07.2026 | 27,60 | 29,02 | 26,10 | 27,08 | -4,34% | - |