44,450€
0,57%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 44,25 | 44,90 | 44,05 | 44,45 | 0,57% | 501,00 |
| 07.08.2025 | 44,45 | 45,25 | 44,20 | 44,20 | -0,67% | 304,00 |
| 06.08.2025 | 42,95 | 44,70 | 42,70 | 44,50 | 3,97% | 297,00 |
| 05.08.2025 | 41,85 | 42,85 | 41,80 | 42,80 | 2,27% | 300,00 |
| 04.08.2025 | 40,45 | 42,15 | 40,05 | 41,85 | 3,46% | 891,00 |
| 01.08.2025 | 41,45 | 41,45 | 40,45 | 40,45 | -2,41% | 280,00 |
| 31.07.2025 | 41,00 | 41,45 | 40,90 | 41,45 | 1,59% | 156,00 |
| 30.07.2025 | 40,65 | 41,20 | 40,40 | 40,80 | 0,37% | 3.089,00 |
| 29.07.2025 | 42,75 | 43,05 | 40,20 | 40,65 | -5,02% | 405,00 |
| 28.07.2025 | 42,70 | 43,55 | 41,65 | 42,80 | -0,12% | 3.131,00 |
| 25.07.2025 | 42,35 | 42,95 | 42,15 | 42,85 | 1,30% | 38,00 |
| 24.07.2025 | 42,80 | 44,15 | 41,85 | 42,30 | -1,05% | 934,00 |
| 23.07.2025 | 41,35 | 43,10 | 41,35 | 42,75 | 3,39% | 457,00 |
| 22.07.2025 | 42,45 | 42,70 | 41,00 | 41,35 | -3,05% | 1.391,00 |
| 21.07.2025 | 40,30 | 42,65 | 39,95 | 42,65 | 6,23% | 1.026,00 |
| 18.07.2025 | 37,60 | 41,45 | 37,60 | 40,15 | 6,36% | 2.162,00 |
| 17.07.2025 | 37,85 | 38,10 | 37,70 | 37,75 | -0,13% | 321,00 |
| 16.07.2025 | 38,95 | 39,25 | 37,75 | 37,80 | -3,08% | 555,00 |
| 15.07.2025 | 37,50 | 39,45 | 37,35 | 39,00 | 4,14% | 21,00 |
| 14.07.2025 | 37,15 | 37,90 | 37,10 | 37,45 | -0,40% | 911,00 |
| 11.07.2025 | 37,95 | 38,00 | 37,60 | 37,60 | -1,05% | 76,00 |
| 10.07.2025 | 38,85 | 39,15 | 37,80 | 38,00 | -2,06% | 606,00 |
| 09.07.2025 | 36,95 | 38,80 | 36,80 | 38,80 | 5,15% | 122,00 |
| 08.07.2025 | 36,95 | 37,35 | 36,70 | 36,90 | -0,14% | 120,00 |
| 07.07.2025 | 36,95 | 37,05 | 36,70 | 36,95 | 0,00% | 52,00 |
| 04.07.2025 | 36,15 | 37,05 | 35,90 | 36,95 | 2,35% | 210,00 |
| 03.07.2025 | 37,30 | 37,40 | 35,85 | 36,10 | -3,73% | 1.802,00 |
| 02.07.2025 | 37,85 | 38,25 | 37,05 | 37,50 | -1,19% | - |
| 01.07.2025 | 37,90 | 38,50 | 37,75 | 37,95 | 0,00% | - |
| 30.06.2025 | 37,30 | 38,25 | 37,20 | 37,95 | 1,61% | - |
| 27.06.2025 | 37,95 | 38,65 | 37,35 | 37,35 | -1,19% | - |
| 26.06.2025 | 38,45 | 38,60 | 37,65 | 37,80 | -1,95% | - |
| 25.06.2025 | 39,00 | 39,40 | 38,15 | 38,55 | -1,28% | - |
| 24.06.2025 | 37,40 | 39,35 | 37,20 | 39,05 | 4,97% | 145,00 |
| 23.06.2025 | 37,15 | 37,35 | 36,65 | 37,20 | -0,13% | 469,00 |
| 20.06.2025 | 37,75 | 38,00 | 37,10 | 37,25 | -0,80% | - |
| 19.06.2025 | 37,95 | 38,15 | 37,45 | 37,55 | -1,31% | 60,00 |
| 18.06.2025 | 38,45 | 38,70 | 38,05 | 38,05 | -1,30% | 30,00 |
| 17.06.2025 | 39,35 | 39,80 | 38,45 | 38,55 | -2,53% | 300,00 |
| 16.06.2025 | 38,90 | 39,85 | 38,90 | 39,55 | 1,28% | - |
| 13.06.2025 | 39,10 | 39,75 | 38,75 | 39,05 | -0,26% | 25,00 |
| 12.06.2025 | 38,55 | 39,45 | 38,50 | 39,15 | 1,42% | 75,00 |
| 11.06.2025 | 39,40 | 39,85 | 38,60 | 38,60 | -2,77% | 59,00 |
| 10.06.2025 | 40,05 | 40,70 | 39,55 | 39,70 | -1,12% | 10,00 |
| 09.06.2025 | 40,20 | 40,80 | 40,10 | 40,15 | -0,50% | 38,00 |
| 06.06.2025 | 40,30 | 40,95 | 40,20 | 40,35 | -0,12% | 50,00 |
| 05.06.2025 | 40,50 | 40,80 | 40,35 | 40,40 | -0,49% | - |
| 04.06.2025 | 39,90 | 41,10 | 39,90 | 40,60 | 1,50% | 1.130,00 |
| 03.06.2025 | 41,30 | 41,70 | 39,80 | 40,00 | -3,38% | 600,00 |
| 02.06.2025 | 39,50 | 42,15 | 39,40 | 41,40 | 4,55% | 300,00 |
| 30.05.2025 | 38,70 | 40,05 | 38,70 | 39,60 | 2,06% | 311,00 |
| 29.05.2025 | 38,95 | 39,45 | 38,60 | 38,80 | -0,64% | - |
| 28.05.2025 | 38,90 | 39,20 | 38,40 | 39,05 | -0,13% | 253,00 |
| 27.05.2025 | 38,70 | 39,25 | 38,60 | 39,10 | 0,77% | - |
| 26.05.2025 | 39,10 | 39,40 | 38,70 | 38,80 | 0,26% | 200,00 |
| 23.05.2025 | 38,40 | 39,40 | 38,35 | 38,70 | -1,28% | - |
| 22.05.2025 | 39,10 | 39,45 | 38,55 | 39,20 | -0,63% | 150,00 |
| 21.05.2025 | 39,35 | 39,90 | 38,90 | 39,45 | -0,13% | 160,00 |
| 20.05.2025 | 39,50 | 39,95 | 39,15 | 39,50 | -0,75% | 200,00 |
| 19.05.2025 | 39,70 | 40,15 | 39,60 | 39,80 | 0,38% | 107,00 |
| 16.05.2025 | 39,40 | 40,25 | 39,40 | 39,65 | 0,51% | 220,00 |
| 15.05.2025 | 41,45 | 42,90 | 39,15 | 39,45 | -5,05% | 1.602,00 |
| 14.05.2025 | 43,80 | 43,90 | 40,80 | 41,55 | -5,35% | 420,00 |
| 13.05.2025 | 42,60 | 43,90 | 42,60 | 43,90 | 2,21% | 2.198,00 |
| 12.05.2025 | 42,60 | 43,45 | 42,10 | 42,95 | 1,54% | 927,00 |
| 09.05.2025 | 41,20 | 42,50 | 41,15 | 42,30 | 2,67% | 2.221,00 |
| 08.05.2025 | 39,80 | 41,45 | 39,80 | 41,20 | 2,62% | 1.533,00 |
| 07.05.2025 | 39,70 | 40,50 | 39,70 | 40,15 | 1,39% | 505,00 |
| 06.05.2025 | 40,55 | 40,85 | 39,60 | 39,60 | -2,94% | 1.212,00 |
| 05.05.2025 | 40,50 | 40,90 | 40,40 | 40,80 | 0,62% | 851,00 |
| 02.05.2025 | 39,45 | 41,05 | 39,20 | 40,55 | 3,44% | 1.500,00 |
| 30.04.2025 | 39,50 | 39,50 | 39,10 | 39,20 | -1,13% | - |
| 29.04.2025 | 39,30 | 39,65 | 38,90 | 39,65 | 0,63% | 176,00 |
| 28.04.2025 | 39,20 | 39,40 | 39,00 | 39,40 | 0,00% | 95,00 |
| 25.04.2025 | 39,00 | 39,40 | 38,60 | 39,40 | 0,51% | 220,00 |
| 24.04.2025 | 38,50 | 39,20 | 38,20 | 39,20 | 1,42% | - |
| 23.04.2025 | 38,20 | 38,70 | 37,70 | 38,65 | 2,25% | 339,00 |
| 22.04.2025 | 37,50 | 39,30 | 36,90 | 37,80 | -0,40% | 335,00 |
| 17.04.2025 | 38,30 | 38,30 | 37,20 | 37,95 | 0,00% | - |
| 16.04.2025 | 38,30 | 38,65 | 37,55 | 37,95 | -1,94% | 275,00 |
| 15.04.2025 | 38,20 | 38,75 | 37,80 | 38,70 | 1,31% | 350,00 |
| 14.04.2025 | 37,90 | 38,70 | 37,75 | 38,20 | 0,39% | 420,00 |
| 11.04.2025 | 38,40 | 39,95 | 36,80 | 38,05 | -0,91% | 283,00 |
| 10.04.2025 | 38,90 | 39,80 | 37,30 | 38,40 | -1,79% | 1.287,00 |
| 09.04.2025 | 36,20 | 39,70 | 36,20 | 39,10 | 6,98% | 2.851,00 |
| 08.04.2025 | 36,10 | 38,40 | 36,10 | 36,55 | 1,25% | 1.089,00 |
| 07.04.2025 | 36,80 | 38,85 | 32,00 | 36,10 | -2,17% | 1.894,00 |
| 04.04.2025 | 39,60 | 40,15 | 36,60 | 36,90 | -6,82% | 1.134,00 |
| 03.04.2025 | 40,60 | 40,70 | 37,85 | 39,60 | -1,86% | 1.642,00 |
| 02.04.2025 | 42,10 | 42,20 | 40,15 | 40,35 | -4,38% | 486,00 |
| 01.04.2025 | 41,10 | 42,30 | 40,70 | 42,20 | 2,68% | 140,00 |
| 31.03.2025 | 42,45 | 42,65 | 40,10 | 41,10 | -2,49% | 1.481,00 |
| 28.03.2025 | 41,25 | 42,55 | 41,10 | 42,15 | 1,44% | 602,00 |
| 27.03.2025 | 44,00 | 44,35 | 40,95 | 41,55 | -5,68% | 2.775,00 |
| 26.03.2025 | 41,60 | 44,35 | 40,80 | 44,05 | 5,64% | 1.008,00 |
| 25.03.2025 | 41,20 | 41,85 | 41,00 | 41,70 | 1,34% | 860,00 |
| 24.03.2025 | 40,40 | 41,90 | 40,00 | 41,15 | 1,86% | 2.325,00 |
| 21.03.2025 | 38,20 | 41,70 | 38,20 | 40,40 | 5,21% | 1.461,00 |
| 20.03.2025 | 41,45 | 41,45 | 37,70 | 38,40 | -7,58% | 2.597,00 |
| 19.03.2025 | 41,50 | 41,75 | 39,85 | 41,55 | 0,24% | 1.841,00 |