52,750€
-0,28%
Echtzeit-Aktienkurs Init Innovation in traffic Systems SE
Bid:
Ask:
Aktienkurse zur Init Innovation in traffic Systems SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,45 | 54,50 | 51,50 | 54,05 | 0,75% | 1.255,00 |
| 04.05.2026 | 51,95 | 54,00 | 51,40 | 53,65 | 5,40% | 2.804,00 |
| 30.04.2026 | 50,90 | 50,95 | 50,15 | 50,90 | -0,88% | 4.609,00 |
| 29.04.2026 | 50,08 | 52,10 | 49,63 | 51,35 | 2,75% | 2.188,00 |
| 28.04.2026 | 48,38 | 50,60 | 48,33 | 49,98 | 11,74% | 1.576,00 |
| 27.04.2026 | 45,70 | 46,03 | 44,58 | 44,73 | -2,19% | 402,00 |
| 24.04.2026 | 45,18 | 46,40 | 44,63 | 45,73 | 1,33% | 810,00 |
| 23.04.2026 | 44,90 | 45,58 | 44,38 | 45,13 | 0,00% | 400,00 |
| 22.04.2026 | 44,93 | 45,80 | 44,78 | 45,13 | 0,45% | 1.209,00 |
| 21.04.2026 | 44,13 | 45,38 | 43,85 | 44,93 | 1,81% | 719,00 |
| 20.04.2026 | 43,88 | 44,83 | 43,50 | 44,13 | -0,79% | 81,00 |
| 17.04.2026 | 44,05 | 45,15 | 43,93 | 44,48 | 0,45% | 139,00 |
| 16.04.2026 | 43,03 | 44,43 | 42,85 | 44,28 | 3,03% | 721,00 |
| 15.04.2026 | 44,00 | 44,48 | 42,58 | 42,98 | -2,88% | 575,00 |
| 14.04.2026 | 41,55 | 44,88 | 41,55 | 44,25 | 6,69% | 3.616,00 |
| 13.04.2026 | 40,30 | 41,53 | 40,10 | 41,48 | 2,09% | 47,00 |
| 10.04.2026 | 40,60 | 41,45 | 40,15 | 40,63 | 0,12% | 1.062,00 |
| 09.04.2026 | 41,65 | 41,88 | 39,90 | 40,58 | -2,76% | 3.590,00 |
| 08.04.2026 | 39,63 | 42,58 | 39,63 | 41,73 | 6,31% | 1.759,00 |
| 07.04.2026 | 41,08 | 41,13 | 39,15 | 39,25 | -3,09% | 1.709,00 |
| 02.04.2026 | 39,60 | 41,00 | 39,60 | 40,50 | 1,25% | 873,00 |
| 01.04.2026 | 40,20 | 40,65 | 39,90 | 40,00 | 0,50% | 1.080,00 |
| 31.03.2026 | 39,60 | 40,35 | 39,50 | 39,80 | 0,51% | 889,00 |
| 30.03.2026 | 39,25 | 40,10 | 38,25 | 39,60 | 0,64% | 485,00 |
| 27.03.2026 | 40,65 | 41,00 | 39,30 | 39,35 | -2,84% | 1.030,00 |
| 26.03.2026 | 42,20 | 42,25 | 40,15 | 40,50 | -1,94% | 968,00 |
| 25.03.2026 | 40,15 | 41,90 | 40,00 | 41,30 | 3,25% | 172,00 |
| 24.03.2026 | 40,45 | 41,00 | 39,60 | 40,00 | -1,48% | 345,00 |
| 23.03.2026 | 40,35 | 41,90 | 39,60 | 40,60 | -0,85% | 1.514,00 |
| 20.03.2026 | 41,00 | 41,70 | 39,80 | 40,95 | 1,61% | 2.083,00 |
| 19.03.2026 | 43,55 | 44,50 | 38,15 | 40,30 | -7,99% | 4.498,00 |
| 18.03.2026 | 44,75 | 45,35 | 43,50 | 43,80 | -1,35% | 954,00 |
| 17.03.2026 | 44,80 | 45,35 | 44,25 | 44,40 | -0,89% | 558,00 |
| 16.03.2026 | 44,70 | 45,20 | 44,20 | 44,80 | 0,56% | 325,00 |
| 13.03.2026 | 45,80 | 45,80 | 44,30 | 44,55 | -2,20% | 3.667,00 |
| 12.03.2026 | 45,35 | 45,85 | 44,45 | 45,55 | 0,77% | 1.138,00 |
| 11.03.2026 | 44,70 | 45,35 | 44,65 | 45,20 | 0,33% | 762,00 |
| 10.03.2026 | 46,10 | 46,60 | 44,75 | 45,05 | -1,53% | 2.367,00 |
| 09.03.2026 | 47,50 | 47,60 | 45,00 | 45,75 | -0,54% | 2.070,00 |
| 06.03.2026 | 45,65 | 47,40 | 44,90 | 46,00 | 1,10% | 662,00 |
| 05.03.2026 | 45,35 | 45,65 | 44,65 | 45,50 | 0,89% | 2.036,00 |
| 04.03.2026 | 43,70 | 45,20 | 43,65 | 45,10 | 3,09% | 2.234,00 |
| 03.03.2026 | 43,60 | 44,25 | 43,45 | 43,75 | -0,23% | 696,00 |
| 02.03.2026 | 43,75 | 44,35 | 43,70 | 43,85 | -1,24% | 799,00 |
| 27.02.2026 | 44,20 | 44,55 | 43,95 | 44,40 | 0,34% | 768,00 |
| 26.02.2026 | 43,75 | 44,80 | 43,70 | 44,25 | 0,57% | 2.600,00 |
| 25.02.2026 | 44,10 | 44,80 | 43,50 | 44,00 | 0,00% | 2.052,00 |
| 24.02.2026 | 44,50 | 44,90 | 43,65 | 44,00 | -1,68% | 2.147,00 |
| 23.02.2026 | 44,30 | 45,70 | 44,25 | 44,75 | 0,22% | 378,00 |
| 20.02.2026 | 45,35 | 46,35 | 44,25 | 44,65 | -1,76% | 654,00 |
| 19.02.2026 | 45,25 | 46,25 | 44,60 | 45,45 | 0,22% | 2.388,00 |
| 18.02.2026 | 44,10 | 45,50 | 44,10 | 45,35 | 2,49% | 498,00 |
| 17.02.2026 | 44,90 | 44,95 | 42,55 | 44,25 | -1,34% | 1.165,00 |
| 16.02.2026 | 44,85 | 45,50 | 44,10 | 44,85 | -0,44% | 464,00 |
| 13.02.2026 | 44,75 | 45,15 | 44,40 | 45,05 | 0,90% | 464,00 |
| 12.02.2026 | 45,85 | 46,40 | 44,55 | 44,65 | -2,30% | 280,00 |
| 11.02.2026 | 46,35 | 46,55 | 45,10 | 45,70 | -1,40% | 408,00 |
| 10.02.2026 | 45,60 | 46,70 | 45,15 | 46,35 | 1,09% | 692,00 |
| 09.02.2026 | 45,25 | 46,35 | 44,65 | 45,85 | 2,12% | 244,00 |
| 06.02.2026 | 45,15 | 45,15 | 44,40 | 44,90 | -0,55% | 974,00 |
| 05.02.2026 | 46,55 | 46,75 | 44,85 | 45,15 | -2,80% | 1.793,00 |
| 04.02.2026 | 47,50 | 47,75 | 45,90 | 46,45 | -2,11% | 780,00 |
| 03.02.2026 | 48,50 | 48,95 | 46,55 | 47,45 | -2,27% | 663,00 |
| 02.02.2026 | 48,35 | 48,95 | 47,40 | 48,55 | 1,15% | 2.033,00 |
| 30.01.2026 | 47,80 | 48,20 | 47,45 | 48,00 | -0,10% | 592,00 |
| 29.01.2026 | 47,30 | 48,35 | 46,95 | 48,05 | 1,80% | 1.500,00 |
| 28.01.2026 | 48,15 | 48,70 | 47,10 | 47,20 | -1,87% | 1.767,00 |
| 27.01.2026 | 48,90 | 49,15 | 48,05 | 48,10 | -1,64% | 1.524,00 |
| 26.01.2026 | 49,25 | 49,80 | 48,90 | 48,90 | -1,21% | 485,00 |
| 23.01.2026 | 48,85 | 49,85 | 48,65 | 49,50 | 0,92% | 1.565,00 |
| 22.01.2026 | 46,30 | 49,15 | 46,25 | 49,05 | 6,51% | 3.573,00 |
| 21.01.2026 | 46,20 | 46,65 | 44,90 | 46,05 | -0,32% | 1.788,00 |
| 20.01.2026 | 47,40 | 47,85 | 45,65 | 46,20 | -3,04% | 1.325,00 |
| 19.01.2026 | 47,65 | 48,40 | 47,20 | 47,65 | -0,63% | 3.071,00 |
| 16.01.2026 | 48,05 | 48,90 | 47,65 | 47,95 | -0,10% | 1.852,00 |
| 15.01.2026 | 47,80 | 48,50 | 47,65 | 48,00 | 0,42% | 3.495,00 |
| 14.01.2026 | 46,95 | 48,95 | 46,95 | 47,80 | 2,03% | 1.574,00 |
| 13.01.2026 | 47,10 | 47,70 | 46,80 | 46,85 | -0,74% | 434,00 |
| 12.01.2026 | 48,60 | 48,60 | 47,00 | 47,20 | -2,38% | 1.454,00 |
| 09.01.2026 | 48,55 | 48,55 | 47,60 | 48,35 | 0,62% | 399,00 |
| 08.01.2026 | 47,15 | 48,65 | 46,60 | 48,05 | 0,21% | 1.586,00 |
| 07.01.2026 | 47,90 | 47,95 | 46,80 | 47,95 | -0,10% | 868,00 |
| 06.01.2026 | 47,80 | 48,25 | 47,20 | 48,00 | 1,48% | 2.650,00 |
| 05.01.2026 | 45,75 | 47,40 | 45,35 | 47,30 | 3,61% | 1.802,00 |
| 02.01.2026 | 46,75 | 47,40 | 45,30 | 45,65 | -2,25% | 1.283,00 |
| 30.12.2025 | 46,00 | 47,15 | 45,95 | 46,70 | 1,52% | 484,00 |
| 29.12.2025 | 46,95 | 47,00 | 45,35 | 46,00 | -1,08% | 2.404,00 |
| 23.12.2025 | 45,45 | 46,70 | 44,95 | 46,50 | 1,86% | 482,00 |
| 22.12.2025 | 45,10 | 45,65 | 44,35 | 45,65 | 2,70% | 605,00 |
| 19.12.2025 | 44,85 | 45,20 | 44,10 | 44,45 | -1,00% | 216,00 |
| 18.12.2025 | 44,55 | 44,95 | 44,20 | 44,90 | 0,90% | 7.284,00 |
| 17.12.2025 | 45,75 | 45,75 | 44,50 | 44,50 | -2,73% | 292,00 |
| 16.12.2025 | 45,50 | 46,15 | 45,25 | 45,75 | 0,00% | 1.630,00 |
| 15.12.2025 | 45,90 | 46,20 | 45,10 | 45,75 | -0,33% | 2.411,00 |
| 12.12.2025 | 45,45 | 46,80 | 44,95 | 45,90 | 1,44% | 1.732,00 |
| 11.12.2025 | 45,25 | 45,50 | 44,85 | 45,25 | 0,22% | 2.176,00 |
| 10.12.2025 | 45,35 | 45,55 | 44,65 | 45,15 | -0,44% | 115,00 |
| 09.12.2025 | 44,70 | 45,55 | 44,40 | 45,35 | 2,02% | 62,00 |
| 08.12.2025 | 45,65 | 45,90 | 44,15 | 44,45 | -2,63% | 454,00 |
| 05.12.2025 | 46,00 | 46,30 | 45,60 | 45,65 | -1,08% | 1.567,00 |