37,200€
-1,59%
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 |
|---|---|---|---|---|---|---|
| 22.01.2025 | 37,90 | 37,90 | 37,20 | 37,20 | -1,59% | 100,00 |
| 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 |
| 04.11.2024 | 37,20 | 37,55 | 37,10 | 37,50 | 0,81% | 100,00 |
| 01.11.2024 | 37,80 | 38,20 | 37,10 | 37,20 | -1,59% | - |
| 31.10.2024 | 38,05 | 38,30 | 37,70 | 37,80 | -0,66% | 450,00 |
| 30.10.2024 | 36,95 | 38,35 | 36,90 | 38,05 | 2,84% | 1.514,00 |
| 29.10.2024 | 37,30 | 37,30 | 36,95 | 37,00 | -0,80% | - |
| 28.10.2024 | 37,80 | 38,15 | 37,00 | 37,30 | -0,93% | 175,00 |
| 25.10.2024 | 37,40 | 38,10 | 37,35 | 37,65 | 0,53% | - |
| 24.10.2024 | 37,80 | 37,85 | 37,25 | 37,45 | -0,93% | - |
| 23.10.2024 | 37,10 | 38,15 | 36,60 | 37,80 | 1,89% | 727,00 |
| 22.10.2024 | 36,60 | 37,10 | 36,15 | 37,10 | 1,23% | 200,00 |
| 21.10.2024 | 36,30 | 36,65 | 36,10 | 36,65 | 0,96% | 209,00 |
| 18.10.2024 | 35,95 | 36,30 | 35,55 | 36,30 | 0,83% | 220,00 |
| 17.10.2024 | 35,65 | 36,15 | 35,65 | 36,00 | 0,98% | - |
| 16.10.2024 | 36,35 | 36,40 | 35,25 | 35,65 | -1,93% | 50,00 |
| 15.10.2024 | 35,85 | 36,70 | 35,55 | 36,35 | 1,39% | 575,00 |
| 14.10.2024 | 35,40 | 35,85 | 35,05 | 35,85 | 1,41% | 65,00 |
| 11.10.2024 | 34,95 | 35,40 | 34,80 | 35,35 | 1,14% | 173,00 |
| 10.10.2024 | 35,35 | 35,45 | 34,90 | 34,95 | -1,13% | 210,00 |
| 09.10.2024 | 35,40 | 35,55 | 35,20 | 35,35 | -0,14% | 80,00 |
| 08.10.2024 | 36,15 | 36,15 | 35,35 | 35,40 | -2,07% | 175,00 |
| 07.10.2024 | 37,10 | 37,10 | 36,00 | 36,15 | -2,43% | 1,00 |
| 04.10.2024 | 36,45 | 37,20 | 36,45 | 37,05 | 1,65% | 100,00 |
| 03.10.2024 | 36,85 | 37,50 | 36,45 | 36,45 | -1,62% | 94,00 |
| 02.10.2024 | 36,45 | 37,35 | 36,05 | 37,05 | 1,65% | - |
| 01.10.2024 | 37,05 | 37,25 | 36,35 | 36,45 | -1,49% | - |
| 30.09.2024 | 37,05 | 37,85 | 37,00 | 37,00 | 0,14% | 65,00 |
| 27.09.2024 | 36,75 | 37,25 | 36,45 | 36,95 | 0,68% | - |
| 26.09.2024 | 36,90 | 37,10 | 36,30 | 36,70 | 0,00% | - |
| 25.09.2024 | 36,00 | 36,85 | 35,80 | 36,70 | 1,94% | 30,00 |
| 24.09.2024 | 36,45 | 36,45 | 35,80 | 36,00 | -0,69% | 185,00 |
| 23.09.2024 | 36,90 | 37,10 | 35,85 | 36,25 | -1,76% | 257,00 |
| 20.09.2024 | 36,60 | 37,10 | 36,10 | 36,90 | 0,82% | - |
| 19.09.2024 | 36,60 | 37,30 | 35,50 | 36,60 | -0,14% | 250,00 |
| 18.09.2024 | 36,30 | 36,75 | 35,50 | 36,65 | 0,96% | 100,00 |
| 17.09.2024 | 36,55 | 36,80 | 36,05 | 36,30 | -0,55% | 30,00 |
| 16.09.2024 | 35,10 | 36,70 | 35,10 | 36,50 | 3,99% | - |
| 13.09.2024 | 34,90 | 35,25 | 34,85 | 35,10 | 0,57% | 124,00 |
| 12.09.2024 | 33,60 | 36,00 | 33,55 | 34,90 | 3,56% | 285,00 |
| 11.09.2024 | 34,95 | 34,95 | 33,40 | 33,70 | -3,44% | 1.241,00 |
| 10.09.2024 | 35,60 | 35,85 | 34,50 | 34,90 | -2,10% | 400,00 |
| 09.09.2024 | 37,10 | 37,30 | 35,00 | 35,65 | -3,91% | 170,00 |
| 06.09.2024 | 37,95 | 38,10 | 36,90 | 37,10 | -2,24% | 61,00 |
| 05.09.2024 | 37,90 | 38,65 | 37,35 | 37,95 | 0,26% | 15,00 |
| 04.09.2024 | 37,20 | 38,05 | 37,15 | 37,85 | 1,07% | 430,00 |
| 03.09.2024 | 37,30 | 38,50 | 37,25 | 37,45 | 0,40% | 350,00 |
| 02.09.2024 | 36,90 | 38,40 | 36,90 | 37,30 | 0,95% | 40,00 |
| 30.08.2024 | 37,55 | 37,65 | 36,40 | 36,95 | -1,60% | - |
| 29.08.2024 | 37,85 | 38,85 | 37,25 | 37,55 | -0,79% | 600,00 |