33,400€
0,75%
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 |
|---|---|---|---|---|---|---|
| 09.11.2026 | 33,23 | 33,25 | 32,85 | 33,05 | -0,30% | 867,00 |
| 06.11.2026 | 31,85 | 33,35 | 31,75 | 33,15 | 2,00% | 5.501,00 |
| 05.11.2026 | 33,10 | 34,35 | 31,75 | 32,50 | -1,81% | 15.852,00 |
| 04.11.2026 | 31,30 | 33,45 | 31,30 | 33,10 | 4,09% | 22.678,00 |
| 03.11.2026 | 33,15 | 33,25 | 30,10 | 31,80 | -4,65% | 46.409,00 |
| 02.11.2026 | 41,20 | 42,00 | 31,20 | 33,35 | -19,25% | 40.236,00 |
| 30.10.2026 | 41,20 | 41,65 | 41,00 | 41,30 | -0,84% | 999,00 |
| 29.10.2026 | 41,95 | 42,10 | 41,60 | 41,65 | -0,24% | 742,00 |
| 28.10.2026 | 41,75 | 42,40 | 41,20 | 41,75 | -0,95% | 1.917,00 |
| 27.10.2026 | 42,00 | 42,15 | 41,65 | 42,15 | 0,60% | 635,00 |
| 26.10.2026 | 43,10 | 43,45 | 41,90 | 41,90 | -1,76% | 5.047,00 |
| 23.10.2026 | 42,25 | 42,80 | 42,10 | 42,65 | 1,43% | 1.065,00 |
| 22.10.2026 | 43,00 | 43,00 | 42,05 | 42,05 | -2,44% | 1.045,00 |
| 21.10.2026 | 41,70 | 43,15 | 41,65 | 43,10 | 1,89% | 617,00 |
| 20.10.2026 | 42,45 | 42,55 | 41,40 | 42,30 | -0,59% | 2.257,00 |
| 19.10.2026 | 42,55 | 42,85 | 41,85 | 42,55 | -0,12% | 1.357,00 |
| 16.10.2026 | 42,00 | 43,45 | 42,00 | 42,60 | 0,35% | 1.780,00 |
| 15.10.2026 | 42,15 | 42,60 | 41,95 | 42,45 | 2,04% | 809,00 |
| 14.10.2026 | 42,85 | 42,90 | 41,60 | 41,60 | -2,92% | 1.600,00 |
| 13.10.2026 | 42,35 | 43,20 | 42,35 | 42,85 | 1,18% | 522,00 |
| 12.10.2026 | 43,10 | 43,55 | 42,35 | 42,35 | -1,40% | 1.877,00 |
| 09.10.2026 | 43,65 | 43,90 | 42,95 | 42,95 | -0,46% | 954,00 |
| 08.10.2026 | 43,45 | 43,90 | 42,00 | 43,15 | -0,69% | 2.092,00 |
| 07.10.2026 | 44,60 | 44,60 | 43,45 | 43,45 | -2,69% | 1.485,00 |
| 06.10.2026 | 44,30 | 45,25 | 44,15 | 44,65 | 1,02% | 890,00 |
| 05.10.2026 | 44,55 | 45,10 | 44,15 | 44,20 | -0,90% | 2.137,00 |
| 02.10.2026 | 44,60 | 45,05 | 44,25 | 44,60 | -0,67% | 1.194,00 |
| 01.10.2026 | 45,25 | 45,25 | 44,30 | 44,90 | -2,71% | 918,00 |
| 30.09.2026 | 46,15 | 46,15 | 45,00 | 46,15 | 0,22% | 655,00 |
| 29.09.2026 | 46,35 | 46,35 | 45,35 | 46,05 | -0,65% | 1.157,00 |
| 28.09.2026 | 46,25 | 46,35 | 45,80 | 46,35 | 0,00% | 1.693,00 |
| 25.09.2026 | 46,45 | 46,45 | 45,05 | 46,35 | -0,22% | 3.091,00 |
| 24.09.2026 | 45,75 | 46,45 | 45,00 | 46,45 | 0,54% | 3.477,00 |
| 23.09.2026 | 45,25 | 46,20 | 44,60 | 46,20 | 2,21% | 1.481,00 |
| 22.09.2026 | 44,75 | 45,95 | 44,60 | 45,20 | 1,46% | 2.564,00 |
| 21.09.2026 | 45,25 | 46,45 | 44,15 | 44,55 | -0,22% | 3.357,00 |
| 18.09.2026 | 43,75 | 45,15 | 43,75 | 44,65 | 1,94% | 2.431,00 |
| 17.09.2026 | 43,50 | 43,95 | 42,85 | 43,80 | 2,22% | 752,00 |
| 16.09.2026 | 42,90 | 43,25 | 42,80 | 42,85 | -0,58% | 1.549,00 |
| 15.09.2026 | 43,45 | 43,45 | 43,10 | 43,10 | -1,15% | 17,00 |
| 14.09.2026 | 43,15 | 43,65 | 43,15 | 43,60 | 0,93% | 192,00 |
| 11.09.2026 | 43,90 | 44,30 | 41,75 | 43,20 | -2,26% | 4.694,00 |
| 10.09.2026 | 43,90 | 44,20 | 43,75 | 44,20 | 0,23% | 563,00 |
| 09.09.2026 | 44,00 | 44,90 | 44,00 | 44,10 | -1,01% | 2.138,00 |
| 08.09.2026 | 43,95 | 44,65 | 43,50 | 44,55 | 1,95% | 414,00 |
| 07.09.2026 | 43,05 | 43,90 | 43,05 | 43,70 | 1,51% | 934,00 |
| 04.09.2026 | 44,20 | 44,60 | 42,85 | 43,05 | -2,71% | 1.122,00 |
| 03.09.2026 | 43,60 | 44,45 | 43,50 | 44,25 | 1,61% | 973,00 |
| 02.09.2026 | 43,75 | 44,40 | 42,90 | 43,55 | -0,34% | 2.456,00 |
| 01.09.2026 | 45,30 | 45,30 | 43,65 | 43,70 | -2,78% | 3.175,00 |
| 31.08.2026 | 45,40 | 45,40 | 44,95 | 44,95 | -0,44% | 2.277,00 |
| 28.08.2026 | 45,40 | 45,40 | 45,00 | 45,15 | -1,10% | 1.550,00 |
| 27.08.2026 | 45,10 | 45,80 | 45,10 | 45,65 | 1,33% | 533,00 |
| 26.08.2026 | 45,55 | 45,60 | 45,05 | 45,05 | -2,17% | 600,00 |
| 25.08.2026 | 45,60 | 46,05 | 45,05 | 46,05 | 1,77% | 1.507,00 |
| 24.08.2026 | 46,35 | 46,35 | 45,05 | 45,25 | -2,48% | 2.595,00 |
| 21.08.2026 | 46,15 | 46,95 | 46,10 | 46,40 | 0,65% | 989,00 |
| 20.08.2026 | 47,85 | 47,85 | 46,10 | 46,10 | -1,81% | 1.015,00 |
| 19.08.2026 | 45,75 | 47,00 | 45,65 | 46,95 | 2,29% | 650,00 |
| 18.08.2026 | 46,50 | 47,05 | 45,90 | 45,90 | -1,29% | 109,00 |
| 17.08.2026 | 45,95 | 47,50 | 45,85 | 46,50 | 2,20% | 3.388,00 |
| 14.08.2026 | 46,30 | 46,50 | 45,35 | 45,50 | -1,94% | 547,00 |
| 13.08.2026 | 47,00 | 47,85 | 45,35 | 46,40 | 1,87% | 5.749,00 |
| 12.08.2026 | 47,15 | 47,20 | 45,55 | 45,55 | -3,29% | 2.395,00 |
| 11.08.2026 | 46,80 | 47,10 | 46,50 | 47,10 | 0,53% | 716,00 |
| 10.08.2026 | 46,80 | 47,30 | 46,10 | 46,85 | 0,21% | 531,00 |
| 07.08.2026 | 45,95 | 48,00 | 45,95 | 46,75 | 1,96% | 2.738,00 |
| 06.08.2026 | 46,40 | 46,45 | 45,55 | 45,85 | -1,93% | 3.064,00 |
| 05.08.2026 | 47,95 | 47,95 | 46,55 | 46,75 | -1,16% | 1.661,00 |
| 04.08.2026 | 47,65 | 47,95 | 46,65 | 47,30 | 0,85% | 435,00 |
| 03.08.2026 | 47,45 | 48,10 | 46,90 | 46,90 | -0,53% | 1.387,00 |
| 31.07.2026 | 47,95 | 47,95 | 46,85 | 47,15 | -1,87% | 1.311,00 |
| 30.07.2026 | 47,80 | 48,05 | 47,40 | 48,05 | 0,21% | 1.255,00 |
| 29.07.2026 | 48,65 | 49,20 | 47,95 | 47,95 | -1,64% | 649,00 |
| 28.07.2026 | 48,70 | 49,25 | 48,55 | 48,75 | 0,10% | 571,00 |
| 27.07.2026 | 48,35 | 49,30 | 48,25 | 48,70 | 1,46% | 567,00 |
| 24.07.2026 | 47,45 | 48,70 | 47,45 | 48,00 | 0,63% | 1.054,00 |
| 23.07.2026 | 48,20 | 48,45 | 47,65 | 47,70 | -1,45% | 782,00 |
| 22.07.2026 | 48,55 | 49,05 | 47,45 | 48,40 | 0,21% | 1.005,00 |
| 21.07.2026 | 48,85 | 48,85 | 48,05 | 48,30 | -0,41% | 182,00 |
| 20.07.2026 | 47,55 | 48,50 | 47,55 | 48,50 | 2,32% | 1.295,00 |
| 17.07.2026 | 47,70 | 47,70 | 46,90 | 47,40 | -0,73% | 772,00 |
| 16.07.2026 | 47,75 | 48,30 | 47,25 | 47,75 | 0,10% | 664,00 |
| 15.07.2026 | 48,05 | 48,30 | 47,00 | 47,70 | -0,10% | 1.289,00 |
| 14.07.2026 | 47,70 | 48,50 | 47,35 | 47,75 | 0,21% | 973,00 |
| 13.07.2026 | 47,05 | 47,85 | 46,85 | 47,65 | 1,93% | 825,00 |
| 10.07.2026 | 48,05 | 48,10 | 46,65 | 46,75 | -2,71% | 1.642,00 |
| 09.07.2026 | 47,00 | 48,15 | 47,00 | 48,05 | 3,33% | 877,00 |
| 08.07.2026 | 47,50 | 47,50 | 45,50 | 46,50 | -2,52% | 1.948,00 |
| 07.07.2026 | 47,50 | 48,15 | 46,95 | 47,70 | 0,85% | 685,00 |
| 06.07.2026 | 48,00 | 48,75 | 47,00 | 47,30 | -1,46% | 1.442,00 |
| 03.07.2026 | 47,70 | 48,85 | 47,70 | 48,00 | 0,52% | 369,00 |
| 02.07.2026 | 46,35 | 48,60 | 46,35 | 47,75 | 1,60% | 834,00 |
| 01.07.2026 | 46,70 | 47,40 | 45,55 | 47,00 | 0,64% | 1.061,00 |
| 30.06.2026 | 45,65 | 46,90 | 45,25 | 46,70 | 1,85% | 2.668,00 |
| 29.06.2026 | 45,45 | 46,25 | 44,95 | 45,85 | 2,23% | 612,00 |
| 26.06.2026 | 45,75 | 45,80 | 44,65 | 44,85 | -1,97% | 5.666,00 |
| 25.06.2026 | 47,10 | 47,10 | 45,75 | 45,75 | -2,97% | 4.641,00 |
| 24.06.2026 | 47,55 | 49,50 | 47,00 | 47,15 | -1,26% | 4.871,00 |
| 23.06.2026 | 48,90 | 49,50 | 46,65 | 47,75 | -2,35% | 8.389,00 |