49,050€
4,81%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,10 | 48,35 | 47,10 | 48,15 | 2,88% | - |
| 01.10.2025 | 49,60 | 49,95 | 45,90 | 46,80 | -9,48% | 2.589,00 |
| 30.09.2025 | 51,80 | 51,90 | 51,70 | 51,70 | 1,77% | - |
| 29.09.2025 | 51,40 | 51,50 | 50,80 | 50,80 | -3,05% | 40,00 |
| 26.09.2025 | 52,40 | 52,50 | 52,30 | 52,40 | -3,14% | - |
| 25.09.2025 | 54,20 | 54,30 | 54,10 | 54,10 | -0,55% | - |
| 24.09.2025 | 53,60 | 55,10 | 52,20 | 54,40 | 5,22% | 3.348,00 |
| 23.09.2025 | 51,50 | 51,90 | 51,40 | 51,70 | 0,00% | 220,00 |
| 22.09.2025 | 51,40 | 51,80 | 51,30 | 51,70 | 1,37% | - |
| 19.09.2025 | 51,40 | 51,60 | 50,50 | 51,00 | -1,35% | 610,00 |
| 18.09.2025 | 51,10 | 52,50 | 49,50 | 51,70 | 1,57% | 2.937,00 |
| 17.09.2025 | 47,70 | 51,20 | 47,70 | 50,90 | 5,60% | 581,00 |
| 16.09.2025 | 48,50 | 48,90 | 47,95 | 48,20 | -1,73% | 301,00 |
| 15.09.2025 | 47,10 | 49,35 | 47,00 | 49,05 | 2,72% | 1,00 |
| 12.09.2025 | 47,75 | 47,80 | 47,65 | 47,75 | -1,34% | - |
| 11.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,92% | - |
| 10.09.2025 | 48,75 | 49,00 | 48,70 | 48,85 | 0,51% | - |
| 09.09.2025 | 48,60 | 48,60 | 48,50 | 48,60 | 1,46% | - |
| 08.09.2025 | 47,95 | 48,00 | 47,90 | 47,90 | -0,10% | 40,00 |
| 05.09.2025 | 47,35 | 48,20 | 47,30 | 47,95 | 1,27% | 787,00 |
| 04.09.2025 | 46,80 | 47,60 | 46,35 | 47,35 | 1,18% | 293,00 |
| 03.09.2025 | 44,90 | 47,15 | 44,60 | 46,80 | 4,12% | 225,00 |
| 02.09.2025 | 45,30 | 45,50 | 44,95 | 44,95 | -0,66% | 2.421,00 |
| 01.09.2025 | 44,95 | 45,65 | 44,85 | 45,25 | 0,67% | 27,00 |
| 29.08.2025 | 44,90 | 45,45 | 44,80 | 44,95 | -0,22% | 447,00 |
| 28.08.2025 | 44,15 | 45,05 | 43,95 | 45,05 | 2,04% | 480,00 |
| 27.08.2025 | 43,85 | 44,70 | 43,75 | 44,15 | 0,68% | 14,00 |
| 26.08.2025 | 44,50 | 44,55 | 43,80 | 43,85 | -1,57% | 166,00 |
| 25.08.2025 | 44,55 | 44,70 | 43,90 | 44,55 | 0,00% | 103,00 |
| 22.08.2025 | 44,85 | 44,90 | 43,70 | 44,55 | -0,78% | 62,00 |
| 21.08.2025 | 44,55 | 45,40 | 44,50 | 44,90 | 0,67% | 209,00 |
| 20.08.2025 | 45,45 | 45,45 | 43,60 | 44,60 | -1,76% | 774,00 |
| 19.08.2025 | 45,65 | 46,30 | 45,25 | 45,40 | -0,55% | 1.214,00 |
| 18.08.2025 | 45,30 | 45,75 | 45,05 | 45,65 | 0,66% | 150,00 |
| 15.08.2025 | 45,45 | 46,25 | 45,30 | 45,35 | -0,44% | 704,00 |
| 14.08.2025 | 45,45 | 46,20 | 45,00 | 45,55 | 0,11% | 350,00 |
| 13.08.2025 | 45,50 | 45,90 | 45,30 | 45,50 | 0,00% | 547,00 |
| 12.08.2025 | 45,30 | 45,75 | 45,20 | 45,50 | 0,55% | 8,00 |
| 11.08.2025 | 44,45 | 46,25 | 44,15 | 45,25 | 1,80% | 1.218,00 |
| 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 |