37,800€
0,53%
Echtzeit-Aktienkurs INIT INNOVATION O.N.
Bid:
Ask:
Aktienkurse zur INIT INNOVATION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 37,70 | 37,90 | 37,00 | 37,60 | 0,00% | 1.299,00 |
| 16.04.2025 | 38,40 | 38,70 | 37,60 | 37,60 | -3,09% | 1.441,00 |
| 15.04.2025 | 38,40 | 38,80 | 37,80 | 38,80 | 2,37% | 1.343,00 |
| 14.04.2025 | 38,30 | 38,70 | 37,80 | 37,90 | 0,26% | 1.855,00 |
| 11.04.2025 | 39,10 | 39,90 | 37,00 | 37,80 | -2,33% | 1.636,00 |
| 10.04.2025 | 39,00 | 39,90 | 38,10 | 38,70 | -0,77% | 8.060,00 |
| 09.04.2025 | 36,70 | 39,90 | 36,10 | 39,00 | 5,41% | 2.982,00 |
| 08.04.2025 | 36,30 | 38,40 | 36,30 | 37,00 | 1,93% | 5.021,00 |
| 07.04.2025 | 36,70 | 37,30 | 32,40 | 36,30 | -1,09% | 9.941,00 |
| 04.04.2025 | 39,40 | 39,40 | 36,60 | 36,70 | -7,79% | 5.517,00 |
| 03.04.2025 | 40,30 | 40,50 | 37,80 | 39,80 | -1,73% | 5.006,00 |
| 02.04.2025 | 42,30 | 42,30 | 40,40 | 40,50 | -4,26% | 2.693,00 |
| 01.04.2025 | 40,90 | 42,30 | 40,50 | 42,30 | 2,42% | 1.746,00 |
| 31.03.2025 | 42,50 | 42,80 | 40,00 | 41,30 | -2,36% | 5.832,00 |
| 28.03.2025 | 41,50 | 42,70 | 41,00 | 42,30 | 1,93% | 3.167,00 |
| 27.03.2025 | 43,80 | 44,40 | 40,70 | 41,50 | -5,25% | 7.865,00 |
| 26.03.2025 | 41,80 | 44,10 | 41,00 | 43,80 | 5,29% | 9.915,00 |
| 25.03.2025 | 41,40 | 42,00 | 41,20 | 41,60 | 0,73% | 5.666,00 |
| 24.03.2025 | 40,20 | 41,90 | 40,00 | 41,30 | 2,23% | 11.175,00 |
| 21.03.2025 | 38,40 | 41,90 | 38,40 | 40,40 | 4,94% | 9.571,00 |
| 20.03.2025 | 41,10 | 41,70 | 37,60 | 38,50 | -7,00% | 10.694,00 |
| 19.03.2025 | 41,00 | 41,90 | 40,10 | 41,40 | -1,19% | 7.115,00 |
| 18.03.2025 | 38,60 | 44,30 | 37,70 | 41,90 | 9,69% | 11.883,00 |
| 17.03.2025 | 37,70 | 38,60 | 37,50 | 38,20 | 1,60% | 771,00 |
| 14.03.2025 | 37,50 | 38,60 | 37,20 | 37,60 | 0,27% | 3.258,00 |
| 13.03.2025 | 37,70 | 38,10 | 37,10 | 37,50 | 0,81% | 1.220,00 |
| 12.03.2025 | 37,30 | 37,40 | 37,00 | 37,20 | 0,54% | 865,00 |
| 11.03.2025 | 36,80 | 37,70 | 36,80 | 37,00 | 0,54% | 1.056,00 |
| 10.03.2025 | 38,20 | 38,30 | 36,80 | 36,80 | -2,65% | 2.136,00 |
| 07.03.2025 | 38,20 | 39,60 | 37,80 | 37,80 | -0,53% | 4.975,00 |
| 06.03.2025 | 37,50 | 38,50 | 37,50 | 38,00 | 1,06% | 2.991,00 |
| 05.03.2025 | 34,50 | 37,90 | 33,40 | 37,60 | 7,43% | 6.397,00 |
| 04.03.2025 | 36,00 | 36,60 | 34,20 | 35,00 | -2,78% | 2.757,00 |
| 03.03.2025 | 36,50 | 36,90 | 36,00 | 36,00 | -1,37% | 1.228,00 |
| 28.02.2025 | 36,40 | 36,70 | 35,90 | 36,50 | 0,83% | 628,00 |
| 27.02.2025 | 36,20 | 36,60 | 35,60 | 36,20 | 1,12% | 1.057,00 |
| 26.02.2025 | 36,40 | 36,50 | 35,50 | 35,80 | -0,56% | 1.605,00 |
| 25.02.2025 | 35,20 | 36,40 | 34,70 | 36,00 | 3,45% | 823,00 |
| 24.02.2025 | 34,80 | 35,20 | 34,70 | 34,80 | -1,14% | 1.916,00 |
| 21.02.2025 | 36,00 | 36,20 | 34,80 | 35,20 | -3,03% | 3.114,00 |
| 20.02.2025 | 36,40 | 36,40 | 34,60 | 36,30 | -0,27% | 3.054,00 |
| 19.02.2025 | 36,30 | 36,60 | 36,30 | 36,40 | -1,09% | 1.261,00 |
| 18.02.2025 | 37,30 | 37,30 | 36,30 | 36,80 | -0,27% | 1.156,00 |
| 17.02.2025 | 37,00 | 37,20 | 36,60 | 36,90 | 0,82% | 1.244,00 |
| 14.02.2025 | 36,50 | 36,70 | 35,80 | 36,60 | -0,27% | 925,00 |
| 13.02.2025 | 37,00 | 37,00 | 35,60 | 36,70 | -0,81% | 2.486,00 |
| 12.02.2025 | 36,00 | 37,10 | 36,00 | 37,00 | 2,49% | 2.372,00 |
| 11.02.2025 | 36,10 | 36,10 | 35,70 | 36,10 | 0,00% | 244,00 |
| 10.02.2025 | 36,90 | 37,70 | 35,60 | 36,10 | 0,28% | 3.647,00 |
| 07.02.2025 | 36,80 | 36,80 | 35,80 | 36,00 | -0,83% | 2.036,00 |
| 06.02.2025 | 36,20 | 36,50 | 36,20 | 36,30 | -0,27% | 486,00 |
| 05.02.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | 947,00 |
| 04.02.2025 | 36,50 | 36,70 | 36,20 | 36,40 | -0,27% | 1.137,00 |
| 03.02.2025 | 36,80 | 37,20 | 36,20 | 36,50 | -1,08% | 1.715,00 |
| 31.01.2025 | 37,00 | 37,30 | 36,60 | 36,90 | 0,00% | 1.998,00 |
| 30.01.2025 | 37,30 | 37,40 | 36,90 | 36,90 | 0,00% | 645,00 |
| 29.01.2025 | 37,20 | 37,40 | 36,90 | 36,90 | -1,34% | 753,00 |
| 28.01.2025 | 37,30 | 37,40 | 36,50 | 37,40 | 0,81% | 813,00 |
| 27.01.2025 | 37,90 | 38,10 | 37,00 | 37,10 | -2,11% | 2.708,00 |
| 24.01.2025 | 37,80 | 38,30 | 37,00 | 37,90 | 0,26% | 1.786,00 |
| 23.01.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,07% | 667,00 |
| 22.01.2025 | 37,90 | 37,90 | 37,10 | 37,40 | -0,80% | 1.065,00 |
| 21.01.2025 | 37,50 | 37,90 | 37,40 | 37,70 | -0,53% | 941,00 |
| 20.01.2025 | 37,10 | 37,90 | 37,00 | 37,90 | 2,43% | 1.625,00 |
| 17.01.2025 | 37,20 | 38,30 | 37,00 | 37,00 | -2,37% | 3.878,00 |
| 16.01.2025 | 37,70 | 37,90 | 37,30 | 37,90 | -0,26% | 1.420,00 |
| 15.01.2025 | 37,20 | 38,00 | 36,60 | 38,00 | 1,33% | 2.189,00 |
| 14.01.2025 | 38,10 | 38,10 | 37,50 | 37,50 | -2,34% | 1.713,00 |
| 13.01.2025 | 38,40 | 38,70 | 38,10 | 38,40 | 0,79% | 934,00 |
| 10.01.2025 | 37,60 | 38,30 | 37,60 | 38,10 | 1,06% | 1.006,00 |
| 09.01.2025 | 38,00 | 38,00 | 37,70 | 37,70 | -0,79% | 382,00 |
| 08.01.2025 | 38,30 | 38,50 | 38,00 | 38,00 | -0,52% | 894,00 |
| 07.01.2025 | 37,10 | 38,50 | 37,10 | 38,20 | 1,87% | 1.698,00 |
| 06.01.2025 | 37,60 | 37,90 | 37,10 | 37,50 | 0,00% | 991,00 |
| 03.01.2025 | 37,70 | 37,80 | 36,50 | 37,50 | 2,18% | 1.233,00 |
| 02.01.2025 | 36,50 | 37,00 | 36,20 | 36,70 | -0,54% | 1.013,00 |
| 30.12.2024 | 35,80 | 36,90 | 35,60 | 36,90 | 2,79% | 803,00 |
| 27.12.2024 | 36,50 | 36,80 | 35,40 | 35,90 | -1,64% | 976,00 |
| 23.12.2024 | 36,10 | 36,60 | 35,60 | 36,50 | 1,96% | 1.202,00 |
| 20.12.2024 | 36,00 | 36,00 | 35,50 | 35,80 | -1,92% | 2.180,00 |
| 19.12.2024 | 36,10 | 36,50 | 35,60 | 36,50 | 0,27% | 1.605,00 |
| 18.12.2024 | 36,50 | 36,90 | 36,10 | 36,40 | -0,27% | 761,00 |
| 17.12.2024 | 37,20 | 37,20 | 36,10 | 36,50 | -1,62% | 903,00 |
| 16.12.2024 | 38,00 | 38,00 | 36,80 | 37,10 | -2,37% | 1.313,00 |
| 13.12.2024 | 37,70 | 38,00 | 37,70 | 38,00 | 0,26% | 480,00 |
| 12.12.2024 | 37,80 | 37,90 | 37,60 | 37,90 | 0,80% | 1.311,00 |
| 11.12.2024 | 37,70 | 37,90 | 37,40 | 37,60 | 1,08% | 1.911,00 |
| 10.12.2024 | 37,30 | 37,50 | 37,20 | 37,20 | 1,09% | 902,00 |
| 09.12.2024 | 37,20 | 37,30 | 36,80 | 36,80 | -1,08% | 802,00 |
| 06.12.2024 | 37,20 | 37,40 | 37,20 | 37,20 | 0,81% | 1.277,00 |
| 05.12.2024 | 37,10 | 37,30 | 36,90 | 36,90 | -0,54% | 1.975,00 |
| 04.12.2024 | 35,90 | 37,30 | 35,60 | 37,10 | 3,34% | 1.122,00 |
| 03.12.2024 | 36,10 | 36,70 | 35,80 | 35,90 | -1,64% | 699,00 |
| 02.12.2024 | 36,10 | 36,50 | 36,10 | 36,50 | 0,83% | 904,00 |
| 29.11.2024 | 36,40 | 36,50 | 36,20 | 36,20 | 0,28% | 768,00 |
| 28.11.2024 | 36,40 | 37,00 | 35,60 | 36,10 | -1,63% | 1.454,00 |
| 27.11.2024 | 37,20 | 37,20 | 36,50 | 36,70 | -2,39% | 875,00 |
| 26.11.2024 | 35,70 | 37,60 | 35,70 | 37,60 | 5,03% | 2.222,00 |
| 25.11.2024 | 35,50 | 36,40 | 35,50 | 35,80 | 0,00% | 1.679,00 |
| 22.11.2024 | 36,00 | 36,20 | 35,40 | 35,80 | -1,10% | 1.246,00 |