36,550€
4,13%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 35,10 | 36,70 | 35,10 | 36,55 | 4,13% | - |
| 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 |
| 28.08.2024 | 37,75 | 38,15 | 37,50 | 37,85 | 0,26% | - |
| 27.08.2024 | 37,05 | 37,80 | 37,05 | 37,75 | 1,89% | 50,00 |
| 26.08.2024 | 35,50 | 37,20 | 35,50 | 37,05 | 4,07% | - |
| 23.08.2024 | 37,10 | 37,30 | 35,45 | 35,60 | -4,04% | - |
| 22.08.2024 | 36,95 | 37,30 | 36,85 | 37,10 | 0,41% | 168,00 |
| 21.08.2024 | 36,30 | 37,50 | 36,15 | 36,95 | 1,79% | - |
| 20.08.2024 | 37,25 | 37,30 | 36,00 | 36,30 | -2,55% | 235,00 |
| 19.08.2024 | 37,25 | 37,75 | 37,25 | 37,25 | 0,00% | 100,00 |
| 16.08.2024 | 37,90 | 38,40 | 37,10 | 37,25 | -1,72% | 111,00 |
| 15.08.2024 | 39,05 | 39,20 | 37,90 | 37,90 | -2,94% | - |
| 14.08.2024 | 38,40 | 39,15 | 38,40 | 39,05 | 1,69% | - |
| 13.08.2024 | 38,00 | 38,95 | 37,50 | 38,40 | 1,05% | 80,00 |
| 12.08.2024 | 39,25 | 39,30 | 38,00 | 38,00 | -2,94% | 435,00 |
| 09.08.2024 | 38,65 | 39,30 | 38,00 | 39,15 | 1,03% | - |
| 08.08.2024 | 39,25 | 39,80 | 38,40 | 38,75 | -0,90% | 300,00 |
| 07.08.2024 | 39,65 | 39,65 | 39,10 | 39,10 | -0,38% | - |
| 06.08.2024 | 37,45 | 39,55 | 37,45 | 39,25 | 4,53% | 100,00 |
| 05.08.2024 | 37,45 | 37,75 | 35,05 | 37,55 | 0,27% | 1.381,00 |
| 02.08.2024 | 39,85 | 39,95 | 37,45 | 37,45 | -6,02% | 387,00 |
| 01.08.2024 | 40,45 | 40,50 | 39,75 | 39,85 | -1,48% | 100,00 |
| 31.07.2024 | 40,15 | 40,55 | 40,05 | 40,45 | 0,75% | 280,00 |
| 30.07.2024 | 40,15 | 40,55 | 40,05 | 40,15 | 0,00% | 300,00 |
| 29.07.2024 | 40,60 | 40,60 | 40,10 | 40,15 | -0,86% | 125,00 |
| 26.07.2024 | 41,35 | 41,85 | 40,15 | 40,50 | -1,82% | 460,00 |
| 25.07.2024 | 40,85 | 41,30 | 40,60 | 41,25 | 0,73% | 388,00 |
| 24.07.2024 | 40,55 | 40,95 | 40,50 | 40,95 | 0,74% | - |
| 23.07.2024 | 40,35 | 40,80 | 40,25 | 40,65 | 0,62% | 397,00 |
| 22.07.2024 | 40,40 | 40,50 | 40,30 | 40,40 | 0,00% | 230,00 |
| 19.07.2024 | 40,20 | 40,45 | 39,85 | 40,40 | 0,37% | 269,00 |
| 18.07.2024 | 40,25 | 40,90 | 39,85 | 40,25 | 0,00% | 211,00 |
| 17.07.2024 | 41,75 | 41,90 | 40,15 | 40,25 | -3,59% | 914,00 |
| 16.07.2024 | 42,05 | 42,05 | 40,95 | 41,75 | -0,71% | 250,00 |
| 15.07.2024 | 41,55 | 42,10 | 41,35 | 42,05 | 1,20% | - |
| 12.07.2024 | 40,75 | 42,15 | 40,70 | 41,55 | 2,09% | 340,00 |
| 11.07.2024 | 40,50 | 41,15 | 39,95 | 40,70 | 0,49% | - |
| 10.07.2024 | 40,75 | 40,85 | 39,80 | 40,50 | -0,61% | 663,00 |
| 09.07.2024 | 39,80 | 42,20 | 39,75 | 40,75 | 2,39% | 1.200,00 |
| 08.07.2024 | 39,35 | 40,10 | 39,20 | 39,80 | 1,14% | - |
| 05.07.2024 | 39,15 | 39,55 | 39,15 | 39,35 | 0,51% | 103,00 |
| 04.07.2024 | 39,80 | 39,90 | 39,15 | 39,15 | -1,76% | 25,00 |
| 03.07.2024 | 40,20 | 40,20 | 39,35 | 39,85 | -0,62% | - |
| 02.07.2024 | 40,05 | 40,20 | 39,40 | 40,10 | 0,12% | - |
| 01.07.2024 | 39,10 | 40,10 | 39,10 | 40,05 | 2,43% | 300,00 |
| 28.06.2024 | 40,45 | 40,55 | 39,10 | 39,10 | -3,58% | 53,00 |
| 27.06.2024 | 39,60 | 40,65 | 39,40 | 40,55 | 2,40% | - |
| 26.06.2024 | 41,20 | 41,30 | 39,50 | 39,60 | -3,88% | 490,00 |
| 25.06.2024 | 40,90 | 41,25 | 40,55 | 41,20 | 0,73% | 135,00 |
| 24.06.2024 | 39,65 | 41,20 | 39,40 | 40,90 | 3,02% | 227,00 |
| 21.06.2024 | 39,80 | 39,85 | 39,10 | 39,70 | -0,25% | 460,00 |
| 20.06.2024 | 38,35 | 39,80 | 38,10 | 39,80 | 3,78% | 200,00 |
| 19.06.2024 | 39,05 | 39,10 | 38,15 | 38,35 | -1,79% | 2,00 |
| 18.06.2024 | 39,85 | 40,05 | 38,50 | 39,05 | -2,01% | - |
| 17.06.2024 | 39,25 | 39,90 | 39,25 | 39,85 | 1,79% | 300,00 |
| 14.06.2024 | 39,05 | 39,75 | 38,30 | 39,15 | 0,26% | 294,00 |
| 13.06.2024 | 40,55 | 41,20 | 38,90 | 39,05 | -3,82% | 425,00 |
| 12.06.2024 | 37,80 | 40,90 | 37,80 | 40,60 | 7,41% | 471,00 |
| 11.06.2024 | 38,15 | 38,50 | 37,65 | 37,80 | -0,92% | 1.125,00 |
| 10.06.2024 | 38,25 | 38,85 | 37,75 | 38,15 | -0,52% | 189,00 |
| 07.06.2024 | 39,90 | 40,45 | 38,25 | 38,35 | -3,88% | 585,00 |
| 06.06.2024 | 39,75 | 40,30 | 39,55 | 39,90 | 0,25% | 306,00 |
| 05.06.2024 | 39,25 | 39,80 | 38,85 | 39,80 | 1,40% | 150,00 |
| 04.06.2024 | 37,80 | 39,55 | 37,75 | 39,25 | 3,84% | 792,00 |
| 03.06.2024 | 39,80 | 40,00 | 37,55 | 37,80 | -5,03% | 442,00 |
| 31.05.2024 | 41,55 | 41,65 | 39,35 | 39,80 | -4,21% | 100,00 |
| 30.05.2024 | 41,15 | 41,65 | 41,05 | 41,55 | 1,09% | 218,00 |
| 29.05.2024 | 41,25 | 41,55 | 41,05 | 41,10 | -0,36% | 312,00 |
| 28.05.2024 | 41,00 | 41,90 | 40,95 | 41,25 | 0,61% | 265,00 |
| 27.05.2024 | 40,10 | 41,25 | 40,00 | 41,00 | 2,24% | 70,00 |
| 24.05.2024 | 39,85 | 40,45 | 39,40 | 40,10 | 0,63% | 856,00 |
| 23.05.2024 | 39,25 | 40,10 | 38,85 | 39,85 | 1,53% | 475,00 |
| 22.05.2024 | 38,45 | 39,35 | 38,40 | 39,25 | 2,08% | 76,00 |
| 21.05.2024 | 39,85 | 40,10 | 38,35 | 38,45 | -3,51% | 1.230,00 |
| 20.05.2024 | 39,90 | 39,95 | 39,70 | 39,85 | -0,13% | - |
| 17.05.2024 | 40,00 | 40,30 | 39,70 | 39,90 | -0,25% | 220,00 |
| 16.05.2024 | 39,55 | 40,55 | 39,45 | 40,00 | 1,14% | 560,00 |
| 15.05.2024 | 39,10 | 39,80 | 38,80 | 39,55 | 1,15% | 354,00 |
| 14.05.2024 | 38,40 | 39,10 | 38,40 | 39,10 | 1,82% | 500,00 |
| 13.05.2024 | 38,85 | 38,95 | 38,25 | 38,40 | -1,16% | 7,00 |
| 10.05.2024 | 39,45 | 39,55 | 38,70 | 38,85 | -1,65% | - |
| 09.05.2024 | 38,95 | 39,50 | 38,65 | 39,50 | 1,41% | - |
| 08.05.2024 | 39,10 | 39,25 | 38,40 | 38,95 | -0,51% | 432,00 |
| 07.05.2024 | 38,35 | 39,45 | 38,15 | 39,15 | 2,09% | 575,00 |
| 06.05.2024 | 39,00 | 39,35 | 38,10 | 38,35 | -1,67% | 240,00 |
| 03.05.2024 | 39,30 | 39,40 | 38,90 | 39,00 | -1,02% | 76,00 |
| 02.05.2024 | 39,40 | 39,95 | 39,15 | 39,40 | 0,25% | 80,00 |
| 30.04.2024 | 40,15 | 40,85 | 39,30 | 39,30 | -2,12% | 180,00 |
| 29.04.2024 | 38,60 | 40,50 | 38,00 | 40,15 | 4,02% | 930,00 |