37,050€
-2,24%
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 |
|---|---|---|---|---|---|---|
| 15.11.2024 | 37,90 | 37,90 | 37,00 | 37,00 | -2,37% | 851,00 |
| 14.11.2024 | 37,20 | 37,90 | 36,40 | 37,90 | 1,88% | 1.113,00 |
| 13.11.2024 | 36,60 | 37,70 | 36,60 | 37,20 | 1,64% | 1.138,00 |
| 12.11.2024 | 37,30 | 37,90 | 36,60 | 36,60 | -1,88% | 1.980,00 |
| 11.11.2024 | 37,00 | 37,90 | 36,70 | 37,30 | 0,81% | 493,00 |
| 08.11.2024 | 37,50 | 37,50 | 36,70 | 37,00 | -0,54% | 1.821,00 |
| 07.11.2024 | 37,60 | 37,90 | 37,20 | 37,20 | -0,27% | 284,00 |
| 06.11.2024 | 37,30 | 37,70 | 37,10 | 37,30 | -0,53% | 1.778,00 |
| 05.11.2024 | 37,10 | 37,50 | 37,10 | 37,50 | 0,27% | 1.005,00 |
| 04.11.2024 | 37,20 | 37,70 | 37,10 | 37,40 | 0,54% | 1.834,00 |
| 01.11.2024 | 37,80 | 37,90 | 37,20 | 37,20 | -1,59% | 626,00 |
| 31.10.2024 | 38,10 | 38,50 | 37,80 | 37,80 | -0,79% | 895,00 |
| 30.10.2024 | 37,10 | 38,10 | 36,80 | 38,10 | 2,70% | 3.060,00 |
| 29.10.2024 | 37,00 | 37,30 | 36,80 | 37,10 | -1,33% | 492,00 |
| 28.10.2024 | 37,40 | 38,00 | 37,20 | 37,60 | 0,53% | 1.014,00 |
| 25.10.2024 | 37,50 | 38,20 | 37,40 | 37,40 | 0,00% | 1.069,00 |
| 24.10.2024 | 37,60 | 37,80 | 37,30 | 37,40 | -0,27% | 593,00 |
| 23.10.2024 | 36,80 | 38,00 | 36,60 | 37,50 | 1,35% | 1.570,00 |
| 22.10.2024 | 36,40 | 37,00 | 36,00 | 37,00 | 1,65% | 2.009,00 |
| 21.10.2024 | 36,10 | 36,40 | 36,00 | 36,40 | 0,83% | 1.493,00 |
| 18.10.2024 | 36,30 | 36,40 | 35,50 | 36,10 | -0,55% | 1.238,00 |
| 17.10.2024 | 35,50 | 36,30 | 35,50 | 36,30 | 2,25% | 350,00 |
| 16.10.2024 | 36,20 | 36,40 | 35,10 | 35,50 | -1,93% | 818,00 |
| 15.10.2024 | 36,20 | 36,90 | 35,80 | 36,20 | 0,56% | 1.791,00 |
| 14.10.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 2,27% | 750,00 |
| 11.10.2024 | 34,70 | 35,60 | 34,70 | 35,20 | 1,44% | 479,00 |
| 10.10.2024 | 35,40 | 35,40 | 34,70 | 34,70 | -1,70% | 927,00 |
| 09.10.2024 | 35,20 | 35,60 | 35,10 | 35,30 | -0,56% | 1.527,00 |
| 08.10.2024 | 35,90 | 35,90 | 35,40 | 35,50 | -1,66% | 591,00 |
| 07.10.2024 | 37,00 | 37,30 | 36,10 | 36,10 | -3,22% | 237,00 |
| 04.10.2024 | 36,70 | 37,30 | 36,50 | 37,30 | 2,75% | 559,00 |
| 03.10.2024 | 36,90 | 36,90 | 36,30 | 36,30 | -1,36% | 140,00 |
| 02.10.2024 | 35,90 | 37,20 | 35,90 | 36,80 | 1,66% | 1.212,00 |
| 01.10.2024 | 36,80 | 37,40 | 36,20 | 36,20 | -1,63% | 753,00 |
| 30.09.2024 | 37,20 | 37,90 | 36,80 | 36,80 | -0,54% | 2.330,00 |
| 27.09.2024 | 37,20 | 37,20 | 36,50 | 37,00 | 1,93% | 651,00 |
| 26.09.2024 | 36,90 | 37,10 | 36,30 | 36,30 | -1,63% | 1.720,00 |
| 25.09.2024 | 35,80 | 36,90 | 35,80 | 36,90 | 3,07% | 883,00 |
| 24.09.2024 | 36,00 | 36,20 | 35,80 | 35,80 | -0,83% | 1.169,00 |
| 23.09.2024 | 37,00 | 37,00 | 35,70 | 36,10 | -2,43% | 2.025,00 |
| 20.09.2024 | 36,60 | 37,00 | 36,40 | 37,00 | 0,82% | 1.436,00 |
| 19.09.2024 | 36,30 | 37,00 | 35,60 | 36,70 | 0,00% | 2.051,00 |
| 18.09.2024 | 36,40 | 36,70 | 35,80 | 36,70 | 1,10% | 354,00 |
| 17.09.2024 | 36,20 | 36,50 | 35,50 | 36,30 | -1,63% | 1.384,00 |
| 16.09.2024 | 35,10 | 36,90 | 35,10 | 36,90 | 4,53% | 949,00 |
| 13.09.2024 | 35,70 | 35,70 | 34,80 | 35,30 | 0,86% | 705,00 |
| 12.09.2024 | 33,70 | 35,00 | 33,60 | 35,00 | 3,86% | 1.201,00 |
| 11.09.2024 | 34,90 | 34,90 | 33,60 | 33,70 | -2,60% | 3.142,00 |
| 10.09.2024 | 35,70 | 36,00 | 34,30 | 34,60 | -3,08% | 3.179,00 |
| 09.09.2024 | 37,10 | 37,30 | 35,30 | 35,70 | -2,99% | 1.941,00 |
| 06.09.2024 | 38,30 | 38,30 | 36,80 | 36,80 | -3,66% | 1.412,00 |
| 05.09.2024 | 37,90 | 38,30 | 37,90 | 38,20 | 2,69% | 465,00 |
| 04.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 58,00 |
| 03.09.2024 | 37,10 | 37,90 | 37,10 | 37,30 | 0,54% | 123,00 |
| 02.09.2024 | 37,20 | 37,50 | 36,50 | 37,10 | -0,27% | 624,00 |
| 30.08.2024 | 37,00 | 37,20 | 36,30 | 37,20 | -0,80% | 380,00 |
| 29.08.2024 | 37,90 | 38,00 | 37,40 | 37,50 | -1,06% | 402,00 |
| 28.08.2024 | 37,40 | 37,90 | 37,40 | 37,90 | 0,26% | 633,00 |
| 27.08.2024 | 36,80 | 37,80 | 36,80 | 37,80 | 1,34% | 576,00 |
| 26.08.2024 | 35,50 | 37,30 | 35,50 | 37,30 | 5,07% | 1.222,00 |
| 23.08.2024 | 37,60 | 37,60 | 35,40 | 35,50 | -3,01% | 3.689,00 |
| 22.08.2024 | 37,20 | 37,30 | 36,60 | 36,60 | -1,61% | 280,00 |
| 21.08.2024 | 36,20 | 37,20 | 36,20 | 37,20 | 2,76% | 574,00 |
| 20.08.2024 | 37,20 | 37,20 | 36,20 | 36,20 | -2,43% | 1.100,00 |
| 19.08.2024 | 37,70 | 37,70 | 37,10 | 37,10 | -1,59% | 1.964,00 |
| 16.08.2024 | 38,00 | 38,10 | 36,90 | 37,70 | -0,53% | 3.856,00 |
| 15.08.2024 | 39,10 | 39,10 | 37,90 | 37,90 | -2,57% | 685,00 |
| 14.08.2024 | 38,90 | 39,20 | 38,50 | 38,90 | 2,37% | 650,00 |
| 13.08.2024 | 37,40 | 38,20 | 37,40 | 38,00 | 0,53% | 1.480,00 |
| 12.08.2024 | 39,40 | 39,40 | 37,70 | 37,80 | -1,05% | 1.300,00 |
| 09.08.2024 | 38,70 | 38,70 | 37,90 | 38,20 | -1,04% | 1.655,00 |
| 08.08.2024 | 39,50 | 40,10 | 38,60 | 38,60 | -1,28% | 3.050,00 |
| 07.08.2024 | 39,10 | 39,70 | 38,90 | 39,10 | -0,76% | 1.258,00 |
| 06.08.2024 | 37,70 | 39,40 | 37,70 | 39,40 | 4,51% | 4.512,00 |
| 05.08.2024 | 37,30 | 37,70 | 34,70 | 37,70 | 0,00% | 8.224,00 |
| 02.08.2024 | 39,60 | 39,60 | 37,40 | 37,70 | -5,75% | 4.223,00 |
| 01.08.2024 | 40,10 | 40,70 | 40,00 | 40,00 | -1,23% | 671,00 |
| 31.07.2024 | 40,30 | 40,50 | 40,00 | 40,50 | 1,25% | 546,00 |
| 30.07.2024 | 40,20 | 40,20 | 40,00 | 40,00 | -0,74% | 515,00 |
| 29.07.2024 | 40,50 | 40,50 | 40,20 | 40,30 | -0,74% | 814,00 |
| 26.07.2024 | 40,80 | 41,80 | 40,60 | 40,60 | -1,46% | 2.027,00 |
| 25.07.2024 | 40,80 | 41,20 | 40,60 | 41,20 | 1,23% | 1.325,00 |
| 24.07.2024 | 40,30 | 41,00 | 40,30 | 40,70 | 0,49% | 728,00 |
| 23.07.2024 | 40,50 | 40,90 | 40,40 | 40,50 | 0,50% | 1.132,00 |
| 22.07.2024 | 40,40 | 40,50 | 40,10 | 40,30 | -0,74% | 370,00 |
| 19.07.2024 | 39,80 | 40,60 | 39,70 | 40,60 | 1,50% | 697,00 |
| 18.07.2024 | 40,10 | 41,00 | 39,90 | 40,00 | 0,00% | 3.907,00 |
| 17.07.2024 | 41,70 | 42,00 | 40,00 | 40,00 | -3,85% | 1.322,00 |
| 16.07.2024 | 42,00 | 42,00 | 40,70 | 41,60 | -0,72% | 2.034,00 |
| 15.07.2024 | 41,90 | 42,30 | 41,40 | 41,90 | -0,24% | 2.444,00 |
| 12.07.2024 | 40,80 | 42,00 | 40,70 | 42,00 | 3,45% | 421,00 |
| 11.07.2024 | 40,20 | 40,90 | 40,10 | 40,60 | 0,74% | 768,00 |
| 10.07.2024 | 40,80 | 40,80 | 39,70 | 40,30 | -0,74% | 1.446,00 |
| 09.07.2024 | 41,90 | 41,90 | 40,10 | 40,60 | 1,75% | 4.041,00 |
| 08.07.2024 | 39,10 | 40,10 | 39,10 | 39,90 | 2,05% | 930,00 |
| 05.07.2024 | 39,30 | 39,70 | 39,10 | 39,10 | 0,00% | 728,00 |
| 04.07.2024 | 39,30 | 39,60 | 39,10 | 39,10 | -2,25% | 136,00 |
| 03.07.2024 | 40,20 | 40,20 | 39,40 | 40,00 | -0,25% | 1.292,00 |
| 02.07.2024 | 39,90 | 40,10 | 39,30 | 40,10 | -0,25% | 896,00 |
| 01.07.2024 | 39,00 | 40,20 | 39,00 | 40,20 | 2,55% | 875,00 |