40,900€
1,74%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 39,35 | 39,90 | 39,30 | 39,30 | -2,24% | 10,00 |
| 01.04.2026 | 40,05 | 40,20 | 40,05 | 40,20 | 1,26% | - |
| 31.03.2026 | 39,45 | 40,55 | 39,45 | 39,70 | 0,38% | - |
| 30.03.2026 | 39,20 | 40,60 | 38,35 | 39,55 | 0,51% | 85,00 |
| 27.03.2026 | 40,65 | 40,95 | 39,25 | 39,35 | -6,42% | 261,00 |
| 26.03.2026 | 41,20 | 42,40 | 40,70 | 42,05 | 4,99% | - |
| 25.03.2026 | 40,15 | 40,15 | 40,00 | 40,05 | 0,12% | - |
| 24.03.2026 | 40,15 | 41,30 | 40,00 | 40,00 | -2,08% | 204,00 |
| 23.03.2026 | 40,90 | 41,85 | 39,65 | 40,85 | 0,00% | 685,00 |
| 20.03.2026 | 40,45 | 41,05 | 40,35 | 40,85 | 0,62% | 230,00 |
| 19.03.2026 | 43,60 | 44,50 | 38,15 | 40,60 | -9,37% | 1.194,00 |
| 18.03.2026 | 44,55 | 44,80 | 44,55 | 44,80 | 0,22% | - |
| 17.03.2026 | 44,65 | 45,70 | 44,25 | 44,70 | -0,22% | 151,00 |
| 16.03.2026 | 44,80 | 44,80 | 44,60 | 44,80 | -2,08% | - |
| 13.03.2026 | 45,75 | 45,85 | 45,70 | 45,75 | 1,55% | - |
| 12.03.2026 | 45,35 | 45,35 | 44,65 | 45,05 | -0,66% | - |
| 11.03.2026 | 44,70 | 45,35 | 44,60 | 45,35 | 0,89% | 100,00 |
| 10.03.2026 | 45,80 | 46,75 | 44,95 | 44,95 | -5,47% | 201,00 |
| 09.03.2026 | 46,25 | 47,65 | 44,85 | 47,55 | 2,81% | 50,00 |
| 06.03.2026 | 45,80 | 47,50 | 44,70 | 46,25 | 2,10% | 301,00 |
| 05.03.2026 | 45,15 | 45,30 | 44,90 | 45,30 | 3,54% | - |
| 04.03.2026 | 43,70 | 43,75 | 43,25 | 43,75 | 0,34% | - |
| 03.03.2026 | 43,65 | 43,70 | 43,60 | 43,60 | -1,02% | - |
| 02.03.2026 | 43,95 | 44,50 | 43,70 | 44,05 | -0,34% | 105,00 |
| 27.02.2026 | 44,25 | 44,55 | 43,95 | 44,20 | -1,01% | - |
| 26.02.2026 | 43,90 | 44,70 | 43,70 | 44,65 | 1,36% | - |
| 25.02.2026 | 44,10 | 44,10 | 44,00 | 44,05 | -0,23% | - |
| 24.02.2026 | 44,70 | 45,00 | 44,15 | 44,15 | -0,45% | 28,00 |
| 23.02.2026 | 44,45 | 44,50 | 44,20 | 44,35 | -2,31% | - |
| 20.02.2026 | 45,30 | 45,50 | 45,30 | 45,40 | 0,44% | - |
| 19.02.2026 | 45,10 | 45,25 | 45,10 | 45,20 | 1,92% | - |
| 18.02.2026 | 44,25 | 44,35 | 44,25 | 44,35 | -1,00% | - |
| 17.02.2026 | 44,80 | 44,90 | 44,80 | 44,80 | -0,44% | - |
| 16.02.2026 | 44,75 | 45,60 | 44,20 | 45,00 | 0,56% | 170,00 |
| 13.02.2026 | 44,75 | 44,75 | 44,65 | 44,75 | -2,29% | - |
| 12.02.2026 | 45,75 | 45,90 | 45,75 | 45,80 | -1,19% | - |
| 11.02.2026 | 46,40 | 46,45 | 46,35 | 46,35 | 1,31% | - |
| 10.02.2026 | 45,85 | 45,85 | 45,75 | 45,75 | 1,78% | - |
| 09.02.2026 | 44,95 | 45,05 | 44,95 | 44,95 | -0,44% | - |
| 06.02.2026 | 45,10 | 45,15 | 45,10 | 45,15 | -2,80% | - |
| 05.02.2026 | 46,65 | 46,65 | 46,45 | 46,45 | -0,43% | - |
| 04.02.2026 | 47,35 | 47,70 | 45,95 | 46,65 | -4,01% | - |
| 03.02.2026 | 48,55 | 48,80 | 48,55 | 48,60 | 0,31% | - |
| 02.02.2026 | 47,65 | 48,60 | 47,60 | 48,45 | 1,36% | - |
| 30.01.2026 | 47,95 | 47,95 | 47,80 | 47,80 | 1,38% | - |
| 29.01.2026 | 47,05 | 47,20 | 47,05 | 47,15 | -2,08% | - |
| 28.01.2026 | 48,35 | 48,35 | 48,15 | 48,15 | -1,73% | - |
| 27.01.2026 | 49,05 | 49,05 | 49,00 | 49,00 | -0,41% | - |
| 26.01.2026 | 49,15 | 49,20 | 49,05 | 49,20 | 0,61% | - |
| 22.01.2026 | 46,30 | 49,05 | 46,25 | 48,90 | 7,12% | 245,00 |
| 21.01.2026 | 46,60 | 46,70 | 44,80 | 45,65 | -3,89% | 786,00 |
| 20.01.2026 | 47,60 | 47,60 | 47,40 | 47,50 | -0,31% | - |
| 19.01.2026 | 47,15 | 48,40 | 47,15 | 47,65 | -0,83% | 1.100,00 |
| 16.01.2026 | 48,05 | 48,05 | 47,80 | 48,05 | 0,10% | - |
| 15.01.2026 | 47,90 | 48,00 | 47,90 | 48,00 | -0,93% | - |
| 14.01.2026 | 46,95 | 48,90 | 46,85 | 48,45 | 2,65% | 40,00 |
| 13.01.2026 | 47,15 | 47,20 | 47,10 | 47,20 | -2,07% | - |
| 12.01.2026 | 48,20 | 48,30 | 48,20 | 48,20 | -0,21% | - |
| 09.01.2026 | 47,95 | 48,70 | 47,70 | 48,30 | 2,88% | 115,00 |
| 08.01.2026 | 47,70 | 47,70 | 46,50 | 46,95 | -2,09% | - |
| 07.01.2026 | 47,90 | 47,95 | 47,85 | 47,95 | 0,31% | - |
| 06.01.2026 | 47,10 | 47,85 | 47,10 | 47,80 | 4,71% | - |
| 05.01.2026 | 45,80 | 46,00 | 45,65 | 45,65 | -2,46% | - |
| 02.01.2026 | 46,70 | 46,80 | 46,70 | 46,80 | 0,86% | - |
| 30.12.2025 | 45,90 | 46,40 | 45,90 | 46,40 | -1,38% | 100,00 |
| 29.12.2025 | 46,45 | 47,05 | 46,45 | 47,05 | 3,41% | - |
| 23.12.2025 | 45,45 | 45,60 | 45,40 | 45,50 | 1,79% | - |
| 22.12.2025 | 44,25 | 44,80 | 44,25 | 44,70 | -0,22% | 100,00 |
| 19.12.2025 | 44,85 | 44,85 | 44,80 | 44,80 | 0,34% | - |
| 18.12.2025 | 44,55 | 44,75 | 44,50 | 44,65 | -2,40% | - |
| 17.12.2025 | 45,75 | 45,75 | 45,70 | 45,75 | 0,66% | - |
| 16.12.2025 | 45,45 | 45,65 | 45,40 | 45,45 | -1,09% | - |
| 15.12.2025 | 45,95 | 46,05 | 45,95 | 45,95 | 0,99% | - |
| 12.12.2025 | 45,30 | 45,55 | 45,30 | 45,50 | 1,11% | - |
| 11.12.2025 | 45,15 | 45,15 | 45,00 | 45,00 | -0,88% | - |
| 10.12.2025 | 45,25 | 45,40 | 44,75 | 45,40 | 1,91% | - |
| 09.12.2025 | 44,45 | 44,55 | 44,45 | 44,55 | -2,41% | - |
| 08.12.2025 | 45,65 | 45,65 | 45,60 | 45,65 | -1,83% | - |
| 04.12.2025 | 46,65 | 46,65 | 46,50 | 46,50 | -0,64% | - |
| 03.12.2025 | 46,85 | 46,90 | 46,80 | 46,80 | -0,85% | - |
| 02.12.2025 | 46,75 | 47,25 | 46,45 | 47,20 | 2,05% | - |
| 01.12.2025 | 47,80 | 47,80 | 45,90 | 46,25 | -3,24% | 85,00 |
| 28.11.2025 | 45,00 | 47,85 | 45,00 | 47,80 | 6,10% | 1.255,00 |
| 27.11.2025 | 44,75 | 45,65 | 44,45 | 45,05 | 1,58% | 85,00 |
| 26.11.2025 | 44,45 | 44,45 | 44,35 | 44,35 | 0,11% | - |
| 25.11.2025 | 43,95 | 45,00 | 43,75 | 44,30 | 2,31% | - |
| 24.11.2025 | 43,35 | 43,40 | 43,30 | 43,30 | 0,23% | - |
| 21.11.2025 | 43,25 | 43,30 | 43,20 | 43,20 | -1,14% | - |
| 20.11.2025 | 43,65 | 43,75 | 43,65 | 43,70 | -0,46% | - |
| 19.11.2025 | 42,85 | 44,25 | 42,65 | 43,90 | 0,92% | 78,00 |
| 18.11.2025 | 43,55 | 43,60 | 43,50 | 43,50 | -2,25% | - |
| 17.11.2025 | 44,55 | 44,65 | 44,05 | 44,50 | -1,55% | - |
| 14.11.2025 | 45,25 | 45,25 | 45,20 | 45,20 | -1,95% | - |
| 13.11.2025 | 44,90 | 47,05 | 44,90 | 46,10 | 3,13% | 781,00 |
| 12.11.2025 | 44,80 | 44,80 | 44,70 | 44,70 | 0,00% | - |
| 11.11.2025 | 44,55 | 44,95 | 44,30 | 44,70 | 4,93% | 125,00 |
| 10.11.2025 | 42,75 | 42,80 | 42,30 | 42,60 | -2,41% | - |
| 07.11.2025 | 43,85 | 44,60 | 43,65 | 43,65 | -3,54% | 290,00 |
| 06.11.2025 | 45,20 | 45,30 | 45,20 | 45,25 | -1,74% | - |
| 05.11.2025 | 46,05 | 46,10 | 45,90 | 46,05 | -0,22% | - |