48,300€
2,88%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2025 | 46,25 | 46,25 | 46,15 | 46,15 | -0,32% | - |
| 03.11.2025 | 46,35 | 46,40 | 46,30 | 46,30 | -3,04% | - |
| 31.10.2025 | 47,85 | 47,85 | 47,65 | 47,75 | 0,84% | - |
| 30.10.2025 | 47,35 | 47,45 | 47,35 | 47,35 | -1,15% | - |
| 29.10.2025 | 47,85 | 47,90 | 47,80 | 47,90 | 1,05% | - |
| 28.10.2025 | 47,55 | 47,60 | 47,40 | 47,40 | -3,36% | - |
| 27.10.2025 | 48,90 | 49,20 | 48,90 | 49,05 | 0,62% | - |
| 24.10.2025 | 48,60 | 49,20 | 48,50 | 48,75 | -1,12% | 270,00 |
| 22.10.2025 | 48,80 | 49,30 | 48,20 | 49,30 | 0,10% | 50,00 |
| 21.10.2025 | 48,85 | 49,60 | 48,65 | 49,25 | 0,82% | 256,00 |
| 20.10.2025 | 47,50 | 48,90 | 47,35 | 48,85 | 0,93% | 400,00 |
| 17.10.2025 | 48,45 | 48,45 | 48,35 | 48,40 | -2,02% | - |
| 16.10.2025 | 49,45 | 49,60 | 49,25 | 49,40 | 0,61% | - |
| 15.10.2025 | 49,15 | 49,25 | 49,00 | 49,10 | -1,21% | - |
| 14.10.2025 | 50,05 | 50,05 | 49,65 | 49,70 | -0,10% | - |
| 13.10.2025 | 49,60 | 49,95 | 49,55 | 49,75 | -1,49% | 300,00 |
| 10.10.2025 | 50,40 | 50,50 | 50,40 | 50,50 | -1,37% | - |
| 09.10.2025 | 51,40 | 51,50 | 51,20 | 51,20 | -2,10% | - |
| 08.10.2025 | 50,90 | 52,40 | 50,20 | 52,30 | 5,23% | - |
| 07.10.2025 | 51,00 | 51,10 | 49,50 | 49,70 | -3,68% | 124,00 |
| 06.10.2025 | 51,00 | 52,00 | 51,00 | 51,60 | 0,00% | - |
| 03.10.2025 | 49,80 | 51,80 | 49,70 | 51,60 | 7,17% | 202,00 |
| 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 |