17,900€
-3,50%
Echtzeit-Aktienkurs Innio N.V.
Bid:
Ask:
Aktienkurse zur Innio N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,90 | 19,00 | 17,78 | 17,83 | -5,06% | - |
| 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% | - |