35,800€
-1,92%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 36,80 | 37,00 | 36,00 | 36,20 | -2,69% | 2.691,00 |
| 20.11.2024 | 37,00 | 37,20 | 36,80 | 37,20 | 1,36% | 399,00 |
| 19.11.2024 | 37,30 | 37,40 | 36,70 | 36,70 | -2,65% | 1.176,00 |
| 18.11.2024 | 37,00 | 37,70 | 36,90 | 37,70 | 1,89% | 1.076,00 |
| 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 |