46,700€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 47,60 | 47,85 | 47,20 | 47,23 | 0,59% | 343,00 |
| 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 |
| 22.06.2026 | 49,35 | 49,85 | 48,90 | 48,90 | -0,31% | 2.190,00 |
| 19.06.2026 | 49,20 | 49,65 | 48,85 | 49,05 | 0,41% | 477,00 |
| 18.06.2026 | 50,60 | 51,00 | 48,05 | 48,85 | -3,46% | 5.023,00 |
| 17.06.2026 | 49,35 | 50,80 | 49,05 | 50,60 | 1,71% | 1.799,00 |
| 16.06.2026 | 50,60 | 50,60 | 49,15 | 49,75 | -0,90% | 1.206,00 |
| 15.06.2026 | 52,50 | 53,80 | 50,20 | 50,20 | -5,10% | 3.969,00 |
| 12.06.2026 | 50,50 | 52,90 | 50,20 | 52,90 | 5,59% | 1.653,00 |
| 11.06.2026 | 49,30 | 50,90 | 48,55 | 50,10 | 1,62% | 740,00 |
| 10.06.2026 | 49,80 | 50,20 | 49,10 | 49,30 | -0,70% | 789,00 |
| 09.06.2026 | 50,70 | 50,80 | 49,20 | 49,65 | -2,46% | 1.613,00 |
| 08.06.2026 | 50,80 | 51,60 | 50,50 | 50,90 | 0,20% | 1.661,00 |
| 05.06.2026 | 52,70 | 53,20 | 50,80 | 50,80 | -4,51% | 3.147,00 |
| 04.06.2026 | 51,70 | 53,20 | 50,90 | 53,20 | 3,30% | 3.622,00 |
| 03.06.2026 | 51,20 | 51,90 | 50,30 | 51,50 | 0,00% | 1.498,00 |
| 02.06.2026 | 51,70 | 52,20 | 51,00 | 51,50 | 0,59% | 6.141,00 |
| 01.06.2026 | 51,70 | 52,50 | 51,10 | 51,20 | -1,16% | 3.007,00 |
| 29.05.2026 | 51,30 | 52,70 | 51,30 | 51,80 | 0,78% | 2.079,00 |
| 28.05.2026 | 49,95 | 52,10 | 49,60 | 51,40 | 1,78% | 2.616,00 |
| 27.05.2026 | 51,30 | 51,30 | 50,10 | 50,50 | -1,37% | 5.559,00 |
| 26.05.2026 | 53,00 | 53,10 | 51,20 | 51,20 | -3,40% | 2.561,00 |
| 25.05.2026 | 52,10 | 53,10 | 52,00 | 53,00 | 2,51% | 1.737,00 |
| 22.05.2026 | 52,00 | 52,90 | 51,20 | 51,70 | -2,82% | 3.188,00 |
| 21.05.2026 | 52,20 | 53,40 | 52,10 | 53,20 | 0,95% | 745,00 |
| 20.05.2026 | 52,70 | 52,80 | 51,90 | 52,70 | -0,19% | 1.515,00 |
| 19.05.2026 | 52,60 | 53,50 | 52,20 | 52,80 | 0,57% | 1.072,00 |
| 18.05.2026 | 53,10 | 53,40 | 52,10 | 52,50 | -1,69% | 772,00 |
| 15.05.2026 | 52,60 | 53,40 | 51,60 | 53,40 | 1,71% | 5.215,00 |
| 14.05.2026 | 51,10 | 52,60 | 50,80 | 52,50 | 3,75% | 1.009,00 |
| 13.05.2026 | 51,40 | 52,90 | 50,10 | 50,60 | 0,60% | 3.995,00 |
| 12.05.2026 | 52,60 | 52,80 | 50,00 | 50,30 | -4,55% | 2.641,00 |
| 11.05.2026 | 54,50 | 54,70 | 52,30 | 52,70 | -2,95% | 2.976,00 |
| 08.05.2026 | 54,30 | 54,70 | 53,70 | 54,30 | 0,74% | 4.638,00 |
| 07.05.2026 | 54,10 | 54,90 | 53,20 | 53,90 | -1,28% | 2.514,00 |
| 06.05.2026 | 54,00 | 54,90 | 53,80 | 54,60 | 1,11% | 5.480,00 |
| 05.05.2026 | 53,60 | 54,00 | 52,20 | 54,00 | 0,75% | 11.749,00 |
| 04.05.2026 | 51,60 | 53,90 | 51,40 | 53,60 | 5,30% | 7.932,00 |
| 30.04.2026 | 51,10 | 51,20 | 50,10 | 50,90 | -0,78% | 5.720,00 |
| 29.04.2026 | 49,90 | 52,00 | 49,35 | 51,30 | 3,43% | 4.923,00 |
| 28.04.2026 | 46,50 | 50,80 | 46,50 | 49,60 | 11,46% | 19.137,00 |
| 27.04.2026 | 45,90 | 46,25 | 44,50 | 44,50 | -3,16% | 833,00 |
| 24.04.2026 | 44,90 | 46,30 | 44,45 | 45,95 | 2,45% | 512,00 |
| 23.04.2026 | 45,30 | 45,60 | 44,55 | 44,85 | -1,54% | 852,00 |
| 22.04.2026 | 45,15 | 45,55 | 44,70 | 45,55 | 2,02% | 588,00 |
| 21.04.2026 | 44,35 | 45,35 | 44,30 | 44,65 | 0,90% | 865,00 |
| 20.04.2026 | 43,95 | 44,75 | 43,65 | 44,25 | -0,90% | 959,00 |
| 17.04.2026 | 44,05 | 45,30 | 44,05 | 44,65 | 1,02% | 1.064,00 |
| 16.04.2026 | 43,30 | 44,50 | 42,70 | 44,20 | 2,31% | 3.713,00 |
| 15.04.2026 | 44,20 | 44,20 | 42,85 | 43,20 | -2,26% | 1.936,00 |
| 14.04.2026 | 41,45 | 44,30 | 41,35 | 44,20 | 6,12% | 4.087,00 |
| 13.04.2026 | 40,50 | 41,65 | 40,00 | 41,65 | 2,71% | 1.194,00 |
| 10.04.2026 | 40,10 | 41,35 | 40,10 | 40,55 | 0,50% | 268,00 |
| 09.04.2026 | 41,65 | 41,70 | 40,35 | 40,35 | -3,24% | 2.006,00 |
| 08.04.2026 | 40,05 | 42,30 | 39,20 | 41,70 | 6,38% | 2.365,00 |
| 07.04.2026 | 41,50 | 41,50 | 38,65 | 39,20 | -4,39% | 4.225,00 |
| 02.04.2026 | 39,90 | 41,20 | 39,40 | 41,00 | 2,50% | 1.828,00 |
| 01.04.2026 | 40,00 | 41,00 | 39,80 | 40,00 | -0,99% | 2.124,00 |
| 31.03.2026 | 39,80 | 40,40 | 39,20 | 40,40 | 1,76% | 768,00 |