40,450€
-4,03%
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 |
|---|---|---|---|---|---|---|
| 31.03.2025 | 42,45 | 42,65 | 40,35 | 40,45 | -4,03% | 1.381,00 |
| 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 |
| 18.03.2025 | 38,40 | 43,60 | 37,75 | 41,45 | 8,22% | 3.118,00 |
| 17.03.2025 | 37,70 | 38,45 | 37,50 | 38,30 | 1,73% | 120,00 |
| 14.03.2025 | 37,50 | 39,15 | 37,25 | 37,65 | 0,94% | - |
| 13.03.2025 | 37,50 | 38,50 | 37,30 | 37,30 | -0,40% | 70,00 |
| 12.03.2025 | 37,20 | 37,55 | 36,95 | 37,45 | 0,81% | - |
| 11.03.2025 | 37,00 | 37,85 | 36,90 | 37,15 | 0,41% | 300,00 |
| 10.03.2025 | 37,85 | 38,55 | 36,95 | 37,00 | -2,25% | 90,00 |
| 07.03.2025 | 37,90 | 39,80 | 37,70 | 37,85 | -0,13% | 490,00 |
| 06.03.2025 | 37,70 | 38,50 | 37,45 | 37,90 | 0,40% | 925,00 |
| 05.03.2025 | 34,90 | 38,00 | 34,00 | 37,75 | 8,32% | 2.020,00 |
| 04.03.2025 | 36,20 | 36,65 | 34,30 | 34,85 | -3,46% | 1.254,00 |
| 03.03.2025 | 36,90 | 36,90 | 36,05 | 36,10 | -1,37% | - |
| 28.02.2025 | 36,50 | 36,60 | 35,85 | 36,60 | 0,41% | - |
| 27.02.2025 | 35,90 | 36,65 | 35,80 | 36,45 | 1,67% | - |
| 26.02.2025 | 36,25 | 36,40 | 35,70 | 35,85 | -0,83% | 250,00 |
| 25.02.2025 | 35,05 | 36,35 | 34,80 | 36,15 | 2,84% | 230,00 |
| 24.02.2025 | 35,05 | 35,40 | 34,70 | 35,15 | 0,29% | 50,00 |
| 21.02.2025 | 36,15 | 36,25 | 34,95 | 35,05 | -3,31% | 200,00 |
| 20.02.2025 | 36,20 | 36,30 | 34,70 | 36,25 | -0,14% | 30,00 |
| 19.02.2025 | 36,60 | 36,95 | 36,20 | 36,30 | -0,82% | 50,00 |
| 18.02.2025 | 37,00 | 37,20 | 36,25 | 36,60 | -1,08% | - |
| 17.02.2025 | 36,80 | 37,25 | 36,75 | 37,00 | 0,27% | 100,00 |
| 14.02.2025 | 36,75 | 36,95 | 35,65 | 36,90 | 0,14% | 162,00 |
| 13.02.2025 | 36,95 | 37,25 | 35,60 | 36,85 | -0,54% | 400,00 |
| 12.02.2025 | 36,30 | 37,30 | 36,15 | 37,05 | 2,35% | 75,00 |
| 11.02.2025 | 35,90 | 36,35 | 35,55 | 36,20 | 0,98% | 250,00 |
| 10.02.2025 | 36,00 | 37,30 | 35,60 | 35,85 | -0,28% | 1.525,00 |
| 07.02.2025 | 36,50 | 36,60 | 35,55 | 35,95 | -1,51% | 675,00 |
| 06.02.2025 | 36,35 | 36,65 | 36,30 | 36,50 | 0,41% | 325,00 |
| 05.02.2025 | 36,40 | 36,50 | 36,15 | 36,35 | -0,14% | - |
| 04.02.2025 | 36,40 | 36,60 | 36,10 | 36,40 | 0,00% | 140,00 |
| 03.02.2025 | 36,70 | 37,35 | 36,25 | 36,40 | -1,89% | 610,00 |
| 31.01.2025 | 37,10 | 37,40 | 36,55 | 37,10 | 0,00% | 255,00 |
| 30.01.2025 | 37,10 | 37,40 | 37,00 | 37,10 | 0,00% | 60,00 |
| 29.01.2025 | 37,45 | 37,60 | 37,10 | 37,10 | -0,40% | 200,00 |
| 28.01.2025 | 36,90 | 37,55 | 36,45 | 37,25 | 0,95% | - |
| 27.01.2025 | 37,90 | 38,10 | 36,75 | 36,90 | -3,15% | 300,00 |
| 24.01.2025 | 37,60 | 38,10 | 37,05 | 38,10 | 1,33% | 230,00 |
| 23.01.2025 | 37,25 | 37,60 | 37,15 | 37,60 | 0,94% | - |
| 22.01.2025 | 37,90 | 37,90 | 37,05 | 37,25 | -1,46% | 115,00 |
| 21.01.2025 | 37,80 | 37,90 | 37,20 | 37,80 | 0,27% | 100,00 |
| 20.01.2025 | 37,35 | 37,70 | 37,05 | 37,70 | 1,34% | - |
| 17.01.2025 | 38,10 | 38,30 | 37,20 | 37,20 | -1,98% | 803,00 |
| 16.01.2025 | 37,85 | 38,30 | 37,35 | 37,95 | 0,26% | 700,00 |
| 15.01.2025 | 37,55 | 38,15 | 36,60 | 37,85 | 0,80% | - |
| 14.01.2025 | 38,25 | 38,30 | 37,35 | 37,55 | -1,83% | 500,00 |
| 13.01.2025 | 38,35 | 38,60 | 38,15 | 38,25 | -0,13% | 105,00 |
| 10.01.2025 | 37,60 | 38,40 | 37,30 | 38,30 | 1,86% | 210,00 |
| 09.01.2025 | 38,20 | 38,20 | 37,60 | 37,60 | -1,57% | 457,00 |
| 08.01.2025 | 38,30 | 38,60 | 38,15 | 38,20 | -0,52% | - |
| 07.01.2025 | 37,45 | 38,65 | 37,05 | 38,40 | 2,54% | 1.180,00 |
| 06.01.2025 | 37,00 | 37,75 | 36,80 | 37,45 | 1,22% | 180,00 |
| 03.01.2025 | 36,50 | 37,90 | 36,50 | 37,00 | 0,27% | 300,00 |
| 02.01.2025 | 36,55 | 37,40 | 36,20 | 36,90 | 1,10% | 25,00 |
| 30.12.2024 | 35,80 | 36,65 | 35,80 | 36,50 | 1,96% | 120,00 |
| 27.12.2024 | 36,30 | 36,75 | 35,25 | 35,80 | -1,38% | 50,00 |
| 23.12.2024 | 35,80 | 36,50 | 35,65 | 36,30 | 1,40% | 90,00 |
| 20.12.2024 | 36,50 | 36,70 | 35,50 | 35,80 | -2,45% | 209,00 |
| 19.12.2024 | 36,60 | 36,70 | 34,70 | 36,70 | 0,27% | 160,00 |
| 18.12.2024 | 36,30 | 36,70 | 36,00 | 36,60 | 0,83% | 170,00 |
| 17.12.2024 | 36,95 | 37,05 | 36,20 | 36,30 | -1,76% | 1.000,00 |
| 16.12.2024 | 37,85 | 37,95 | 36,85 | 36,95 | -2,25% | 480,00 |
| 13.12.2024 | 37,80 | 37,90 | 37,70 | 37,80 | 0,00% | 100,00 |
| 12.12.2024 | 37,70 | 37,85 | 37,60 | 37,80 | 0,27% | 40,00 |
| 11.12.2024 | 37,30 | 37,70 | 37,30 | 37,70 | 1,07% | - |
| 10.12.2024 | 36,85 | 37,60 | 36,85 | 37,30 | 1,08% | 700,00 |
| 09.12.2024 | 37,05 | 37,20 | 36,75 | 36,90 | -0,40% | 60,00 |
| 06.12.2024 | 37,15 | 37,55 | 37,05 | 37,05 | -0,27% | 922,00 |
| 05.12.2024 | 37,25 | 37,30 | 37,05 | 37,15 | -0,27% | 14,00 |
| 04.12.2024 | 36,00 | 37,55 | 35,45 | 37,25 | 3,47% | - |
| 03.12.2024 | 36,35 | 36,40 | 35,95 | 36,00 | -0,96% | 27,00 |
| 02.12.2024 | 36,30 | 36,85 | 36,10 | 36,35 | 0,14% | 154,00 |
| 29.11.2024 | 36,25 | 36,40 | 36,10 | 36,30 | 0,14% | - |
| 28.11.2024 | 36,55 | 37,30 | 35,65 | 36,25 | -0,82% | - |
| 27.11.2024 | 37,40 | 37,55 | 36,55 | 36,55 | -2,27% | 1.250,00 |
| 26.11.2024 | 36,00 | 37,40 | 35,75 | 37,40 | 3,89% | 100,00 |
| 25.11.2024 | 35,70 | 36,25 | 35,70 | 36,00 | 0,84% | 1.915,00 |
| 22.11.2024 | 36,15 | 36,15 | 35,35 | 35,70 | -1,11% | 8,00 |
| 21.11.2024 | 37,00 | 37,05 | 36,05 | 36,10 | -2,43% | - |
| 20.11.2024 | 36,95 | 37,50 | 36,80 | 37,00 | 0,54% | 28,00 |
| 19.11.2024 | 37,65 | 37,65 | 36,65 | 36,80 | -1,87% | 520,00 |
| 18.11.2024 | 37,05 | 37,55 | 36,80 | 37,50 | 1,21% | 450,00 |
| 15.11.2024 | 37,70 | 37,85 | 36,75 | 37,05 | -1,72% | - |
| 14.11.2024 | 37,35 | 37,80 | 36,50 | 37,70 | 0,94% | 210,00 |
| 13.11.2024 | 36,80 | 37,60 | 36,70 | 37,35 | 1,49% | 697,00 |
| 12.11.2024 | 37,50 | 37,90 | 36,80 | 36,80 | -1,87% | 387,00 |
| 11.11.2024 | 36,60 | 38,30 | 36,45 | 37,50 | 2,46% | 400,00 |
| 08.11.2024 | 37,35 | 37,40 | 36,45 | 36,60 | -2,01% | 220,00 |
| 07.11.2024 | 37,50 | 37,70 | 37,30 | 37,35 | -0,40% | 100,00 |
| 06.11.2024 | 37,55 | 37,60 | 37,10 | 37,50 | -0,27% | 300,00 |
| 05.11.2024 | 37,50 | 37,60 | 37,20 | 37,60 | 0,27% | 100,00 |