40,800€
1,24%
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 |
|---|---|---|---|---|---|---|
| 04.06.2025 | 40,50 | 41,30 | 39,95 | 40,70 | 0,99% | 1.347,00 |
| 03.06.2025 | 41,70 | 41,70 | 39,90 | 40,30 | -2,66% | 3.183,00 |
| 02.06.2025 | 40,30 | 42,00 | 40,00 | 41,40 | 3,76% | 4.763,00 |
| 30.05.2025 | 39,10 | 39,90 | 38,90 | 39,90 | 2,05% | 2.102,00 |
| 29.05.2025 | 39,20 | 39,20 | 38,80 | 39,10 | -0,26% | 242,00 |
| 28.05.2025 | 39,00 | 39,20 | 37,80 | 39,20 | 0,00% | 1.944,00 |
| 27.05.2025 | 38,90 | 39,40 | 38,90 | 39,20 | 1,29% | 819,00 |
| 26.05.2025 | 39,20 | 39,60 | 38,70 | 38,70 | 0,00% | 971,00 |
| 23.05.2025 | 38,70 | 39,10 | 38,00 | 38,70 | -2,03% | 3.174,00 |
| 22.05.2025 | 39,10 | 39,60 | 38,60 | 39,50 | 0,00% | 2.125,00 |
| 21.05.2025 | 40,00 | 40,00 | 39,00 | 39,50 | -0,75% | 2.255,00 |
| 20.05.2025 | 39,90 | 40,00 | 39,10 | 39,80 | -0,25% | 1.863,00 |
| 19.05.2025 | 40,10 | 40,10 | 39,60 | 39,90 | -0,50% | 1.988,00 |
| 16.05.2025 | 39,80 | 40,40 | 39,60 | 40,10 | 1,01% | 2.496,00 |
| 15.05.2025 | 42,20 | 42,90 | 38,90 | 39,70 | -5,92% | 7.756,00 |
| 14.05.2025 | 43,50 | 44,40 | 40,50 | 42,20 | -2,99% | 3.363,00 |
| 13.05.2025 | 42,90 | 44,40 | 42,90 | 43,50 | 1,16% | 3.050,00 |
| 12.05.2025 | 43,10 | 43,50 | 42,40 | 43,00 | 1,90% | 3.909,00 |
| 09.05.2025 | 41,90 | 42,50 | 41,70 | 42,20 | 2,43% | 2.331,00 |
| 08.05.2025 | 40,20 | 41,50 | 40,20 | 41,20 | 3,00% | 2.598,00 |
| 07.05.2025 | 40,10 | 40,40 | 39,80 | 40,00 | -0,25% | 1.171,00 |
| 06.05.2025 | 40,90 | 40,90 | 39,90 | 40,10 | -2,43% | 940,00 |
| 05.05.2025 | 40,90 | 41,10 | 40,40 | 41,10 | 1,48% | 3.369,00 |
| 02.05.2025 | 39,40 | 41,10 | 39,30 | 40,50 | 2,79% | 4.672,00 |
| 30.04.2025 | 39,60 | 39,60 | 39,00 | 39,40 | -0,51% | 1.826,00 |
| 29.04.2025 | 39,40 | 39,60 | 39,00 | 39,60 | 0,51% | 1.398,00 |
| 28.04.2025 | 39,00 | 39,50 | 38,90 | 39,40 | 1,03% | 2.601,00 |
| 25.04.2025 | 38,70 | 39,20 | 38,60 | 39,00 | 0,52% | 566,00 |
| 24.04.2025 | 38,10 | 38,80 | 38,10 | 38,80 | 0,26% | 1.191,00 |
| 23.04.2025 | 37,50 | 38,70 | 37,50 | 38,70 | 2,11% | 861,00 |
| 22.04.2025 | 39,50 | 39,50 | 37,10 | 37,90 | 0,80% | 1.835,00 |
| 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 |