48,950€
4,37%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 48,20 | 48,95 | 47,90 | 48,80 | 4,05% | 1.556,00 |
| 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 |
| 25.09.2025 | 53,80 | 54,80 | 52,00 | 52,60 | -4,01% | 2.792,00 |
| 24.09.2025 | 53,80 | 55,00 | 52,00 | 54,80 | 3,01% | 5.138,00 |
| 23.09.2025 | 51,40 | 54,80 | 51,40 | 53,20 | 3,10% | 8.620,00 |
| 22.09.2025 | 51,80 | 52,60 | 51,00 | 51,60 | 0,39% | 7.786,00 |
| 19.09.2025 | 51,60 | 51,60 | 50,60 | 51,40 | -0,39% | 3.112,00 |
| 18.09.2025 | 51,60 | 52,60 | 50,00 | 51,60 | -0,39% | 13.386,00 |
| 17.09.2025 | 47,90 | 51,80 | 47,50 | 51,80 | 9,05% | 7.755,00 |
| 16.09.2025 | 48,90 | 48,90 | 47,50 | 47,50 | -2,46% | 437,00 |
| 15.09.2025 | 47,30 | 49,40 | 47,30 | 48,70 | 2,96% | 1.262,00 |
| 12.09.2025 | 47,60 | 47,80 | 46,70 | 47,30 | -2,17% | 1.381,00 |
| 11.09.2025 | 48,30 | 48,35 | 48,10 | 48,35 | -1,83% | 130,00 |
| 10.09.2025 | 48,80 | 49,25 | 48,80 | 49,25 | -0,51% | - |
| 09.09.2025 | 48,70 | 50,10 | 48,60 | 49,50 | 1,54% | 2.665,00 |
| 08.09.2025 | 48,20 | 49,15 | 47,80 | 48,75 | 1,56% | 3.724,00 |
| 05.09.2025 | 47,40 | 48,40 | 47,40 | 48,00 | 1,27% | 8.057,00 |
| 04.09.2025 | 46,70 | 47,70 | 46,30 | 47,40 | 1,07% | 2.900,00 |
| 03.09.2025 | 44,80 | 47,30 | 44,60 | 46,90 | 4,22% | 2.840,00 |
| 02.09.2025 | 45,10 | 45,50 | 45,00 | 45,00 | -0,44% | 3.661,00 |
| 01.09.2025 | 44,70 | 45,50 | 44,70 | 45,20 | 1,12% | 563,00 |
| 29.08.2025 | 44,80 | 45,50 | 44,60 | 44,70 | -0,22% | 811,00 |
| 28.08.2025 | 44,40 | 44,80 | 44,00 | 44,80 | 0,45% | 2.229,00 |
| 27.08.2025 | 43,60 | 44,60 | 43,60 | 44,60 | 2,29% | 1.509,00 |
| 26.08.2025 | 44,30 | 44,40 | 43,60 | 43,60 | -2,02% | 1.020,00 |
| 25.08.2025 | 44,30 | 44,70 | 44,00 | 44,50 | 0,00% | 1.260,00 |
| 22.08.2025 | 44,70 | 44,90 | 43,50 | 44,50 | -1,11% | 1.210,00 |
| 21.08.2025 | 44,30 | 45,30 | 44,30 | 45,00 | 1,35% | 2.786,00 |
| 20.08.2025 | 44,80 | 45,00 | 43,60 | 44,40 | -3,06% | 2.370,00 |
| 19.08.2025 | 45,80 | 46,00 | 45,20 | 45,80 | 0,00% | 1.788,00 |
| 18.08.2025 | 45,50 | 45,90 | 45,00 | 45,80 | 0,66% | 1.367,00 |
| 15.08.2025 | 45,40 | 46,10 | 45,40 | 45,50 | 0,22% | 4.466,00 |
| 14.08.2025 | 45,80 | 45,90 | 45,00 | 45,40 | -0,87% | 6.620,00 |
| 13.08.2025 | 45,80 | 45,90 | 45,10 | 45,80 | 0,00% | 1.542,00 |
| 12.08.2025 | 45,40 | 45,80 | 45,10 | 45,80 | 1,55% | 1.457,00 |
| 11.08.2025 | 44,20 | 46,30 | 44,20 | 45,10 | 1,12% | 9.580,00 |
| 08.08.2025 | 44,20 | 44,60 | 44,10 | 44,60 | 0,68% | 2.794,00 |
| 07.08.2025 | 44,20 | 45,10 | 44,10 | 44,30 | -1,12% | 4.845,00 |
| 06.08.2025 | 43,00 | 44,80 | 42,50 | 44,80 | 5,16% | 3.819,00 |
| 05.08.2025 | 41,90 | 43,00 | 41,90 | 42,60 | 2,16% | 2.130,00 |
| 04.08.2025 | 40,40 | 42,30 | 40,00 | 41,70 | 2,46% | 2.161,00 |
| 01.08.2025 | 41,60 | 41,60 | 40,50 | 40,70 | -2,16% | 3.071,00 |
| 31.07.2025 | 41,40 | 41,60 | 41,00 | 41,60 | 1,96% | 1.694,00 |
| 30.07.2025 | 40,80 | 41,30 | 40,20 | 40,80 | 0,99% | 2.741,00 |
| 29.07.2025 | 43,10 | 43,10 | 40,20 | 40,40 | -5,39% | 5.524,00 |
| 28.07.2025 | 42,80 | 43,70 | 42,20 | 42,70 | -0,23% | 5.532,00 |
| 25.07.2025 | 42,40 | 43,00 | 42,10 | 42,80 | 0,94% | 4.615,00 |
| 24.07.2025 | 42,90 | 44,00 | 42,00 | 42,40 | -0,93% | 5.567,00 |
| 23.07.2025 | 41,50 | 43,10 | 41,30 | 42,80 | 3,63% | 4.396,00 |
| 22.07.2025 | 42,80 | 42,90 | 41,00 | 41,30 | -2,82% | 2.679,00 |
| 21.07.2025 | 40,50 | 42,80 | 39,90 | 42,50 | 4,94% | 4.529,00 |
| 18.07.2025 | 38,60 | 41,70 | 38,60 | 40,50 | 8,00% | 14.177,00 |
| 17.07.2025 | 37,60 | 38,00 | 37,50 | 37,50 | -0,27% | 575,00 |
| 16.07.2025 | 39,00 | 39,00 | 37,60 | 37,60 | -3,34% | 312,00 |
| 15.07.2025 | 37,70 | 39,40 | 37,50 | 38,90 | 4,29% | 1.350,00 |
| 14.07.2025 | 37,50 | 37,90 | 37,10 | 37,30 | -1,58% | 1.324,00 |
| 11.07.2025 | 38,10 | 38,10 | 37,70 | 37,90 | -0,52% | 624,00 |
| 10.07.2025 | 38,90 | 39,10 | 38,00 | 38,10 | -2,06% | 2.195,00 |
| 09.07.2025 | 37,10 | 38,90 | 37,00 | 38,90 | 5,71% | 1.339,00 |
| 08.07.2025 | 36,80 | 37,20 | 36,70 | 36,80 | -0,81% | 834,00 |
| 07.07.2025 | 37,10 | 37,10 | 36,60 | 37,10 | 1,09% | 1.041,00 |
| 04.07.2025 | 36,30 | 37,10 | 35,90 | 36,70 | 2,23% | 1.847,00 |
| 03.07.2025 | 37,20 | 37,30 | 35,90 | 35,90 | -3,49% | 5.717,00 |
| 02.07.2025 | 37,60 | 37,70 | 37,20 | 37,20 | -1,33% | 953,00 |
| 01.07.2025 | 38,20 | 38,70 | 37,70 | 37,70 | -0,26% | 1.128,00 |
| 30.06.2025 | 37,80 | 38,20 | 37,80 | 37,80 | 0,80% | 535,00 |
| 27.06.2025 | 38,20 | 38,40 | 37,50 | 37,50 | -0,27% | 1.258,00 |
| 26.06.2025 | 38,20 | 38,80 | 37,60 | 37,60 | -3,09% | 782,00 |
| 25.06.2025 | 38,50 | 38,80 | 38,30 | 38,80 | -1,02% | 646,00 |
| 24.06.2025 | 37,10 | 39,30 | 37,10 | 39,20 | 4,53% | 1.318,00 |
| 23.06.2025 | 37,30 | 37,60 | 36,70 | 37,50 | 0,54% | 1.477,00 |
| 20.06.2025 | 37,30 | 37,60 | 37,30 | 37,30 | -0,80% | 1.324,00 |
| 19.06.2025 | 38,10 | 38,10 | 37,60 | 37,60 | -1,83% | 1.004,00 |
| 18.06.2025 | 38,40 | 38,90 | 38,10 | 38,30 | -1,29% | 1.089,00 |
| 17.06.2025 | 39,80 | 39,80 | 38,40 | 38,80 | -2,02% | 1.229,00 |
| 16.06.2025 | 39,30 | 39,80 | 39,10 | 39,60 | 1,28% | 1.863,00 |
| 13.06.2025 | 39,10 | 39,20 | 38,80 | 39,10 | 0,00% | 1.256,00 |
| 12.06.2025 | 38,90 | 39,60 | 38,80 | 39,10 | 0,51% | 474,00 |
| 11.06.2025 | 39,70 | 39,70 | 38,70 | 38,90 | -1,77% | 1.693,00 |
| 10.06.2025 | 40,40 | 40,50 | 39,60 | 39,60 | -1,49% | 991,00 |
| 09.06.2025 | 40,20 | 40,50 | 40,20 | 40,20 | -0,74% | 573,00 |
| 06.06.2025 | 40,70 | 41,30 | 40,10 | 40,50 | 0,50% | 796,00 |
| 05.06.2025 | 40,50 | 40,80 | 40,30 | 40,30 | -0,74% | 1.769,00 |
| 04.06.2025 | 40,50 | 41,30 | 40,40 | 40,60 | 0,74% | 1.427,00 |
| 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 |