45,250€
-1,42%
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 |
|---|---|---|---|---|---|---|
| 19.02.2026 | 45,40 | 46,20 | 45,10 | 45,90 | 1,10% | 514,00 |
| 18.02.2026 | 44,50 | 45,40 | 44,40 | 45,40 | 2,02% | 1.043,00 |
| 17.02.2026 | 45,00 | 45,00 | 42,30 | 44,50 | -1,55% | 2.749,00 |
| 16.02.2026 | 45,00 | 45,60 | 44,30 | 45,20 | 0,44% | 1.444,00 |
| 13.02.2026 | 44,80 | 45,00 | 44,60 | 45,00 | 0,00% | 879,00 |
| 12.02.2026 | 45,60 | 45,60 | 44,80 | 45,00 | -1,32% | 931,00 |
| 11.02.2026 | 46,40 | 46,40 | 45,10 | 45,60 | -2,15% | 1.395,00 |
| 10.02.2026 | 45,80 | 46,70 | 45,50 | 46,60 | 1,53% | 450,00 |
| 09.02.2026 | 45,20 | 45,90 | 44,60 | 45,90 | 2,68% | 960,00 |
| 06.02.2026 | 44,90 | 45,10 | 44,40 | 44,70 | -0,67% | 2.282,00 |
| 05.02.2026 | 46,40 | 46,40 | 44,90 | 45,00 | -3,64% | 1.902,00 |
| 04.02.2026 | 47,20 | 47,20 | 46,00 | 46,70 | -0,85% | 1.417,00 |
| 03.02.2026 | 48,50 | 48,70 | 47,00 | 47,10 | -3,48% | 1.022,00 |
| 02.02.2026 | 48,00 | 48,90 | 47,60 | 48,80 | 2,09% | 1.480,00 |
| 30.01.2026 | 48,00 | 48,30 | 47,70 | 47,80 | 0,21% | 146,00 |
| 29.01.2026 | 47,40 | 47,90 | 47,10 | 47,70 | 0,63% | 2.128,00 |
| 28.01.2026 | 48,30 | 48,30 | 47,30 | 47,40 | -1,86% | 3.216,00 |
| 27.01.2026 | 49,40 | 49,40 | 48,10 | 48,30 | -0,82% | 1.614,00 |
| 26.01.2026 | 49,00 | 49,80 | 48,70 | 48,70 | -1,42% | 1.535,00 |
| 23.01.2026 | 49,20 | 49,70 | 48,50 | 49,40 | 1,86% | 1.784,00 |
| 22.01.2026 | 47,00 | 49,20 | 46,90 | 48,50 | 4,30% | 1.630,00 |
| 21.01.2026 | 46,20 | 46,50 | 44,60 | 46,50 | 0,43% | 2.871,00 |
| 20.01.2026 | 47,40 | 47,40 | 45,90 | 46,30 | -2,32% | 1.882,00 |
| 19.01.2026 | 47,70 | 47,90 | 47,30 | 47,40 | -0,63% | 1.741,00 |
| 16.01.2026 | 47,80 | 48,60 | 47,70 | 47,70 | -0,21% | 765,00 |
| 15.01.2026 | 48,00 | 48,30 | 47,60 | 47,80 | -0,42% | 956,00 |
| 14.01.2026 | 47,00 | 49,20 | 47,00 | 48,00 | 2,78% | 3.176,00 |
| 13.01.2026 | 47,10 | 47,60 | 46,70 | 46,70 | -1,27% | 909,00 |
| 12.01.2026 | 48,50 | 48,50 | 47,00 | 47,30 | -2,47% | 1.250,00 |
| 09.01.2026 | 48,70 | 48,70 | 47,30 | 48,50 | 0,62% | 2.282,00 |
| 08.01.2026 | 47,40 | 48,20 | 46,50 | 48,20 | 1,05% | 1.231,00 |
| 07.01.2026 | 47,80 | 47,90 | 47,00 | 47,70 | -0,21% | 1.873,00 |
| 06.01.2026 | 47,90 | 48,20 | 47,40 | 47,80 | 0,84% | 7.243,00 |
| 05.01.2026 | 45,50 | 47,50 | 45,10 | 47,40 | 3,72% | 4.048,00 |
| 02.01.2026 | 46,80 | 47,30 | 45,10 | 45,70 | -2,77% | 814,00 |
| 30.12.2025 | 46,40 | 47,00 | 45,80 | 47,00 | 2,62% | 1.585,00 |
| 29.12.2025 | 47,00 | 47,90 | 45,40 | 45,80 | -1,72% | 3.668,00 |
| 23.12.2025 | 45,40 | 46,60 | 45,40 | 46,60 | 3,10% | 1.777,00 |
| 22.12.2025 | 44,50 | 45,20 | 44,30 | 45,20 | 2,49% | 1.747,00 |
| 19.12.2025 | 45,50 | 45,50 | 44,10 | 44,10 | -2,00% | 1.090,00 |
| 18.12.2025 | 44,30 | 45,00 | 44,20 | 45,00 | 1,58% | 900,00 |
| 17.12.2025 | 45,50 | 45,70 | 44,30 | 44,30 | -2,64% | 631,00 |
| 16.12.2025 | 45,90 | 46,20 | 45,50 | 45,50 | -0,87% | 2.131,00 |
| 15.12.2025 | 45,80 | 46,10 | 44,90 | 45,90 | 0,00% | 1.551,00 |
| 12.12.2025 | 45,80 | 46,20 | 45,30 | 45,90 | 1,32% | 2.295,00 |
| 11.12.2025 | 45,30 | 45,30 | 44,70 | 45,30 | 0,00% | 932,00 |
| 10.12.2025 | 45,10 | 45,50 | 44,90 | 45,30 | 0,44% | 849,00 |
| 09.12.2025 | 44,90 | 45,80 | 44,60 | 45,10 | 1,12% | 1.012,00 |
| 08.12.2025 | 45,30 | 46,00 | 44,00 | 44,60 | -1,76% | 1.449,00 |
| 05.12.2025 | 46,00 | 46,30 | 45,40 | 45,40 | -1,52% | 1.508,00 |
| 04.12.2025 | 46,30 | 46,50 | 46,10 | 46,10 | -1,28% | 529,00 |
| 03.12.2025 | 47,00 | 47,00 | 46,40 | 46,70 | 0,21% | 1.689,00 |
| 02.12.2025 | 46,90 | 47,40 | 46,50 | 46,60 | 0,22% | 1.266,00 |
| 01.12.2025 | 47,90 | 47,90 | 46,10 | 46,50 | -3,13% | 4.082,00 |
| 28.11.2025 | 45,50 | 48,00 | 45,50 | 48,00 | 5,49% | 5.775,00 |
| 27.11.2025 | 45,60 | 45,60 | 45,10 | 45,50 | 1,34% | 2.744,00 |
| 26.11.2025 | 44,50 | 45,20 | 44,50 | 44,90 | 1,81% | 482,00 |
| 25.11.2025 | 44,10 | 44,70 | 44,10 | 44,10 | 0,68% | 516,00 |
| 24.11.2025 | 43,50 | 44,20 | 43,10 | 43,80 | 1,62% | 1.379,00 |
| 21.11.2025 | 43,00 | 43,50 | 42,80 | 43,10 | 0,00% | 621,00 |
| 20.11.2025 | 43,80 | 44,20 | 43,10 | 43,10 | -1,15% | 1.128,00 |
| 19.11.2025 | 42,60 | 44,20 | 42,60 | 43,60 | 1,40% | 2.895,00 |
| 18.11.2025 | 43,90 | 43,90 | 42,70 | 43,00 | -1,15% | 1.671,00 |
| 17.11.2025 | 44,50 | 44,90 | 43,10 | 43,50 | -1,58% | 1.924,00 |
| 14.11.2025 | 45,20 | 45,40 | 43,10 | 44,20 | -1,78% | 3.769,00 |
| 13.11.2025 | 45,20 | 47,50 | 44,90 | 45,00 | 0,00% | 3.233,00 |
| 12.11.2025 | 44,90 | 45,30 | 44,30 | 45,00 | 1,12% | 673,00 |
| 11.11.2025 | 44,30 | 45,10 | 44,30 | 44,50 | 0,45% | 690,00 |
| 10.11.2025 | 42,60 | 45,00 | 42,30 | 44,30 | 3,99% | 1.547,00 |
| 07.11.2025 | 43,40 | 44,60 | 42,20 | 42,60 | -4,05% | 4.106,00 |
| 06.11.2025 | 45,10 | 45,60 | 43,40 | 44,40 | -1,99% | 3.024,00 |
| 05.11.2025 | 46,00 | 46,00 | 45,10 | 45,30 | -1,52% | 1.414,00 |
| 04.11.2025 | 46,20 | 46,70 | 45,10 | 46,00 | -0,43% | 2.160,00 |
| 03.11.2025 | 46,50 | 47,30 | 46,10 | 46,20 | 0,22% | 1.162,00 |
| 31.10.2025 | 47,40 | 47,40 | 46,10 | 46,10 | -3,15% | 2.551,00 |
| 30.10.2025 | 47,40 | 47,90 | 47,20 | 47,60 | 0,21% | 1.116,00 |
| 29.10.2025 | 47,70 | 48,00 | 47,30 | 47,50 | -0,42% | 1.963,00 |
| 28.10.2025 | 47,40 | 47,90 | 47,30 | 47,70 | -0,21% | 1.451,00 |
| 27.10.2025 | 49,00 | 49,00 | 47,40 | 47,80 | -1,85% | 1.537,00 |
| 24.10.2025 | 48,80 | 49,00 | 48,30 | 48,70 | 0,41% | 376,00 |
| 23.10.2025 | 48,80 | 49,00 | 48,30 | 48,50 | 0,21% | 744,00 |
| 22.10.2025 | 48,60 | 49,10 | 48,30 | 48,40 | -1,22% | 391,00 |
| 21.10.2025 | 49,00 | 49,40 | 48,70 | 49,00 | 0,62% | 232,00 |
| 20.10.2025 | 47,50 | 49,00 | 47,50 | 48,70 | 2,96% | 664,00 |
| 17.10.2025 | 48,40 | 48,40 | 47,00 | 47,30 | -3,07% | 2.438,00 |
| 16.10.2025 | 49,20 | 49,70 | 48,40 | 48,80 | -0,81% | 1.177,00 |
| 15.10.2025 | 49,30 | 49,80 | 49,20 | 49,20 | -0,20% | 492,00 |
| 14.10.2025 | 49,70 | 50,40 | 48,70 | 49,30 | -2,18% | 1.146,00 |
| 13.10.2025 | 49,80 | 50,80 | 49,60 | 50,40 | 2,02% | 1.581,00 |
| 10.10.2025 | 50,40 | 50,80 | 49,40 | 49,40 | -1,98% | 3.804,00 |
| 09.10.2025 | 51,60 | 51,80 | 50,20 | 50,40 | -1,56% | 4.928,00 |
| 08.10.2025 | 50,80 | 52,00 | 50,20 | 51,20 | 0,79% | 2.066,00 |
| 07.10.2025 | 50,80 | 51,80 | 49,30 | 50,80 | -0,78% | 3.594,00 |
| 06.10.2025 | 52,00 | 52,00 | 50,80 | 51,20 | 0,00% | 4.437,00 |
| 03.10.2025 | 49,60 | 51,60 | 49,50 | 51,20 | 2,61% | 1.963,00 |
| 02.10.2025 | 47,70 | 50,00 | 47,70 | 49,90 | 6,40% | 4.426,00 |
| 01.10.2025 | 48,80 | 49,70 | 46,10 | 46,90 | -5,44% | 7.228,00 |
| 30.09.2025 | 51,40 | 52,00 | 49,60 | 49,60 | -3,50% | 5.317,00 |
| 29.09.2025 | 51,00 | 52,40 | 50,40 | 51,40 | -0,39% | 2.360,00 |
| 26.09.2025 | 52,20 | 52,60 | 51,00 | 51,60 | -1,90% | 2.494,00 |