43,275€
-0,12%
Echtzeit-Aktienkurs INIT INNOVATION O.N.
Bid:
Ask:
Aktienkurse zur INIT INNOVATION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,50 | 44,23 | 42,98 | 43,23 | -0,23% | 11,00 |
| 08.10.2026 | 43,73 | 43,75 | 43,23 | 43,33 | -1,20% | 83,00 |
| 07.10.2026 | 44,95 | 44,95 | 43,85 | 43,85 | -2,28% | - |
| 06.10.2026 | 44,48 | 45,05 | 44,20 | 44,88 | 0,06% | 47,00 |
| 05.10.2026 | 44,88 | 44,93 | 44,78 | 44,85 | 0,06% | - |
| 02.10.2026 | 44,80 | 45,20 | 44,38 | 44,83 | 0,39% | - |
| 01.10.2026 | 45,93 | 45,93 | 44,20 | 44,65 | -0,45% | 339,00 |
| 30.09.2026 | 46,00 | 46,00 | 44,70 | 44,85 | -2,07% | - |
| 29.09.2026 | 46,18 | 46,18 | 45,20 | 45,80 | 0,22% | - |
| 28.09.2026 | 45,78 | 46,10 | 45,65 | 45,70 | -1,14% | - |
| 25.09.2026 | 46,33 | 46,38 | 46,23 | 46,23 | 1,15% | - |
| 24.09.2026 | 45,90 | 45,90 | 45,08 | 45,70 | -0,49% | 51,00 |
| 23.09.2026 | 45,50 | 45,98 | 44,50 | 45,93 | 2,86% | 565,00 |
| 22.09.2026 | 44,55 | 44,68 | 44,55 | 44,65 | -0,17% | - |
| 21.09.2026 | 44,83 | 46,45 | 44,73 | 44,73 | 0,79% | 654,00 |
| 18.09.2026 | 43,50 | 44,50 | 43,50 | 44,38 | 2,13% | 83,00 |
| 17.09.2026 | 43,10 | 43,48 | 43,03 | 43,45 | 1,34% | - |
| 16.09.2026 | 43,43 | 43,73 | 42,75 | 42,88 | -0,41% | 10,00 |
| 15.09.2026 | 43,18 | 43,78 | 42,85 | 43,05 | -0,63% | - |
| 14.09.2026 | 43,40 | 43,73 | 42,95 | 43,33 | 1,52% | - |
| 11.09.2026 | 44,03 | 44,28 | 41,75 | 42,68 | -2,85% | 177,00 |
| 10.09.2026 | 44,20 | 44,20 | 43,85 | 43,93 | -1,13% | - |
| 09.09.2026 | 44,28 | 44,85 | 43,95 | 44,43 | 1,14% | 100,00 |
| 08.09.2026 | 43,78 | 44,20 | 43,35 | 43,93 | 0,29% | 100,00 |
| 07.09.2026 | 43,23 | 43,83 | 43,00 | 43,80 | -0,34% | 405,00 |
| 04.09.2026 | 43,98 | 44,03 | 43,90 | 43,95 | -0,62% | - |
| 03.09.2026 | 43,40 | 45,18 | 43,28 | 44,23 | 2,02% | - |
| 02.09.2026 | 44,03 | 45,25 | 42,83 | 43,35 | -1,53% | 254,00 |
| 01.09.2026 | 45,03 | 45,05 | 43,73 | 44,03 | -2,76% | 415,00 |
| 31.08.2026 | 45,18 | 45,28 | 45,10 | 45,28 | -0,06% | - |
| 28.08.2026 | 45,43 | 46,15 | 44,78 | 45,30 | -0,17% | 183,00 |
| 27.08.2026 | 45,35 | 45,90 | 44,93 | 45,38 | 0,28% | - |
| 26.08.2026 | 45,83 | 45,98 | 44,93 | 45,25 | -0,44% | 100,00 |
| 25.08.2026 | 45,15 | 45,80 | 45,15 | 45,45 | 0,28% | - |
| 24.08.2026 | 46,13 | 46,73 | 45,20 | 45,33 | -2,32% | 332,00 |
| 21.08.2026 | 46,43 | 46,48 | 46,40 | 46,40 | 0,00% | - |
| 20.08.2026 | 47,18 | 47,85 | 46,10 | 46,40 | 0,65% | 139,00 |
| 19.08.2026 | 46,08 | 46,48 | 45,53 | 46,10 | -0,54% | 224,00 |
| 18.08.2026 | 46,85 | 46,88 | 46,33 | 46,35 | -0,80% | - |
| 17.08.2026 | 45,68 | 46,73 | 45,40 | 46,73 | 2,35% | - |
| 14.08.2026 | 46,08 | 46,55 | 45,23 | 45,65 | -0,22% | 84,00 |
| 13.08.2026 | 45,90 | 47,80 | 45,28 | 45,75 | -2,66% | 680,00 |
| 12.08.2026 | 46,83 | 47,03 | 46,83 | 47,00 | 1,02% | 60,00 |
| 11.08.2026 | 46,63 | 46,85 | 46,43 | 46,53 | 0,05% | 1,00 |
| 10.08.2026 | 47,00 | 47,25 | 46,45 | 46,50 | 0,92% | 1,00 |
| 07.08.2026 | 46,13 | 46,23 | 46,08 | 46,08 | -2,59% | - |
| 06.08.2026 | 46,60 | 47,43 | 46,60 | 47,30 | -0,73% | - |
| 05.08.2026 | 47,68 | 47,75 | 47,45 | 47,65 | 0,74% | - |
| 04.08.2026 | 47,25 | 47,33 | 47,25 | 47,30 | -0,68% | - |
| 03.08.2026 | 47,15 | 48,20 | 46,85 | 47,63 | 1,87% | - |
| 31.07.2026 | 47,80 | 48,03 | 46,65 | 46,75 | -2,76% | 169,00 |
| 30.07.2026 | 48,08 | 48,13 | 48,00 | 48,08 | -0,31% | - |
| 29.07.2026 | 48,58 | 49,25 | 47,85 | 48,23 | -1,53% | 70,00 |
| 28.07.2026 | 48,90 | 49,00 | 48,90 | 48,98 | -0,10% | - |
| 27.07.2026 | 49,08 | 49,08 | 47,28 | 49,03 | 1,55% | 84,00 |
| 24.07.2026 | 47,68 | 48,48 | 47,05 | 48,28 | 1,21% | - |
| 23.07.2026 | 48,68 | 48,78 | 47,43 | 47,70 | -1,95% | - |
| 22.07.2026 | 48,83 | 49,05 | 47,05 | 48,65 | 0,00% | 384,00 |
| 21.07.2026 | 48,58 | 48,80 | 48,58 | 48,65 | 2,42% | - |
| 20.07.2026 | 47,53 | 47,53 | 47,43 | 47,50 | 0,26% | - |
| 17.07.2026 | 47,50 | 47,85 | 47,33 | 47,38 | -0,32% | - |
| 16.07.2026 | 48,03 | 48,15 | 47,48 | 47,53 | -0,99% | - |
| 15.07.2026 | 48,00 | 48,15 | 47,93 | 48,00 | 1,21% | - |
| 14.07.2026 | 47,38 | 47,55 | 47,38 | 47,43 | -0,52% | - |
| 13.07.2026 | 47,05 | 47,78 | 46,15 | 47,68 | 0,00% | 16,00 |
| 10.07.2026 | 47,98 | 48,23 | 47,68 | 47,68 | 3,03% | - |
| 09.07.2026 | 46,25 | 46,35 | 46,20 | 46,28 | 0,38% | - |
| 08.07.2026 | 47,43 | 47,95 | 45,63 | 46,10 | -3,20% | 294,00 |
| 07.07.2026 | 47,13 | 47,83 | 46,88 | 47,63 | -0,73% | - |
| 06.07.2026 | 48,23 | 48,23 | 47,95 | 47,98 | -0,36% | - |
| 03.07.2026 | 48,23 | 48,28 | 48,13 | 48,15 | 2,12% | - |
| 02.07.2026 | 46,93 | 47,18 | 46,93 | 47,15 | 2,89% | - |
| 01.07.2026 | 46,30 | 47,15 | 45,78 | 45,83 | -1,24% | 1,00 |
| 30.06.2026 | 45,75 | 46,83 | 45,33 | 46,40 | 2,65% | - |
| 29.06.2026 | 45,28 | 45,35 | 45,03 | 45,20 | -1,26% | - |
| 26.06.2026 | 45,90 | 45,90 | 45,35 | 45,78 | -1,88% | 258,00 |
| 25.06.2026 | 47,23 | 47,53 | 46,55 | 46,65 | -2,56% | 223,00 |
| 24.06.2026 | 47,78 | 47,90 | 47,73 | 47,88 | -0,73% | - |
| 23.06.2026 | 48,83 | 50,10 | 48,23 | 48,23 | -2,77% | 327,00 |
| 22.06.2026 | 49,48 | 49,70 | 48,65 | 49,60 | 0,15% | 1,00 |
| 19.06.2026 | 49,13 | 49,90 | 48,88 | 49,53 | -2,12% | 218,00 |
| 18.06.2026 | 50,55 | 50,60 | 50,55 | 50,60 | 0,20% | - |
| 17.06.2026 | 49,83 | 51,10 | 49,40 | 50,50 | 0,00% | 2,00 |
| 16.06.2026 | 50,45 | 50,50 | 50,35 | 50,50 | -2,32% | - |
| 15.06.2026 | 52,95 | 53,80 | 51,70 | 51,70 | 1,87% | - |
| 12.06.2026 | 50,35 | 50,80 | 50,15 | 50,75 | 1,86% | - |
| 11.06.2026 | 49,65 | 50,00 | 48,70 | 49,83 | 0,25% | 134,00 |
| 10.06.2026 | 49,68 | 50,45 | 49,53 | 49,70 | -2,36% | - |
| 09.06.2026 | 50,90 | 50,95 | 50,85 | 50,90 | -3,96% | - |
| 05.06.2026 | 52,65 | 53,50 | 52,20 | 53,00 | 4,13% | 2,00 |
| 04.06.2026 | 50,95 | 50,95 | 50,90 | 50,90 | -1,07% | - |
| 03.06.2026 | 51,25 | 51,55 | 51,25 | 51,45 | -0,19% | - |
| 02.06.2026 | 51,55 | 51,60 | 51,50 | 51,55 | -0,29% | - |
| 01.06.2026 | 51,70 | 51,85 | 51,55 | 51,70 | 0,39% | - |
| 29.05.2026 | 51,75 | 51,75 | 51,50 | 51,50 | 3,21% | - |
| 28.05.2026 | 49,98 | 50,00 | 49,68 | 49,90 | -3,20% | - |
| 27.05.2026 | 51,45 | 51,55 | 51,45 | 51,55 | -2,18% | 25,00 |
| 26.05.2026 | 52,80 | 52,80 | 52,55 | 52,70 | -0,28% | - |
| 25.05.2026 | 51,95 | 53,30 | 51,65 | 52,85 | 1,15% | 40,00 |
| 22.05.2026 | 52,35 | 52,40 | 52,25 | 52,25 | -2,34% | - |