48,300€
0,21%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 48,00 | 48,50 | 47,60 | 48,50 | 0,62% | 2.282,00 |
| 08.01.2026 | 47,40 | 48,20 | 46,50 | 48,20 | 1,05% | 1.231,00 |
| 07.01.2026 | 47,80 | 47,90 | 47,00 | 47,70 | -0,21% | 1.873,00 |
| 06.01.2026 | 47,90 | 48,20 | 47,40 | 47,80 | 0,84% | 7.243,00 |
| 05.01.2026 | 45,50 | 47,50 | 45,10 | 47,40 | 3,72% | 4.048,00 |
| 02.01.2026 | 46,80 | 47,30 | 45,10 | 45,70 | -2,77% | 814,00 |
| 30.12.2025 | 46,40 | 47,00 | 45,80 | 47,00 | 2,62% | 1.585,00 |
| 29.12.2025 | 47,00 | 47,90 | 45,40 | 45,80 | -1,72% | 3.668,00 |
| 23.12.2025 | 45,40 | 46,60 | 45,40 | 46,60 | 3,10% | 1.777,00 |
| 22.12.2025 | 44,50 | 45,20 | 44,30 | 45,20 | 2,49% | 1.747,00 |
| 19.12.2025 | 45,50 | 45,50 | 44,10 | 44,10 | -2,00% | 1.090,00 |
| 18.12.2025 | 44,30 | 45,00 | 44,20 | 45,00 | 1,58% | 900,00 |
| 17.12.2025 | 45,50 | 45,70 | 44,30 | 44,30 | -2,64% | 631,00 |
| 16.12.2025 | 45,90 | 46,20 | 45,50 | 45,50 | -0,87% | 2.131,00 |
| 15.12.2025 | 45,80 | 46,10 | 44,90 | 45,90 | 0,00% | 1.551,00 |
| 12.12.2025 | 45,80 | 46,20 | 45,30 | 45,90 | 1,32% | 2.295,00 |
| 11.12.2025 | 45,30 | 45,30 | 44,70 | 45,30 | 0,00% | 932,00 |
| 10.12.2025 | 45,10 | 45,50 | 44,90 | 45,30 | 0,44% | 849,00 |
| 09.12.2025 | 44,90 | 45,80 | 44,60 | 45,10 | 1,12% | 1.012,00 |
| 08.12.2025 | 45,30 | 46,00 | 44,00 | 44,60 | -1,76% | 1.449,00 |
| 05.12.2025 | 46,00 | 46,30 | 45,40 | 45,40 | -1,52% | 1.508,00 |
| 04.12.2025 | 46,30 | 46,50 | 46,10 | 46,10 | -1,28% | 529,00 |
| 03.12.2025 | 47,00 | 47,00 | 46,40 | 46,70 | 0,21% | 1.689,00 |
| 02.12.2025 | 46,90 | 47,40 | 46,50 | 46,60 | 0,22% | 1.266,00 |
| 01.12.2025 | 47,90 | 47,90 | 46,10 | 46,50 | -3,13% | 4.082,00 |
| 28.11.2025 | 45,50 | 48,00 | 45,50 | 48,00 | 5,49% | 5.775,00 |
| 27.11.2025 | 45,60 | 45,60 | 45,10 | 45,50 | 1,34% | 2.744,00 |
| 26.11.2025 | 44,50 | 45,20 | 44,50 | 44,90 | 1,81% | 482,00 |
| 25.11.2025 | 44,10 | 44,70 | 44,10 | 44,10 | 0,68% | 516,00 |
| 24.11.2025 | 43,50 | 44,20 | 43,10 | 43,80 | 1,62% | 1.379,00 |
| 21.11.2025 | 43,00 | 43,50 | 42,80 | 43,10 | 0,00% | 621,00 |
| 20.11.2025 | 43,80 | 44,20 | 43,10 | 43,10 | -1,15% | 1.128,00 |
| 19.11.2025 | 42,60 | 44,20 | 42,60 | 43,60 | 1,40% | 2.895,00 |
| 18.11.2025 | 43,90 | 43,90 | 42,70 | 43,00 | -1,15% | 1.671,00 |
| 17.11.2025 | 44,50 | 44,90 | 43,10 | 43,50 | -1,58% | 1.924,00 |
| 14.11.2025 | 45,20 | 45,40 | 43,10 | 44,20 | -1,78% | 3.769,00 |
| 13.11.2025 | 45,20 | 47,50 | 44,90 | 45,00 | 0,00% | 3.233,00 |
| 12.11.2025 | 44,90 | 45,30 | 44,30 | 45,00 | 1,12% | 673,00 |
| 11.11.2025 | 44,30 | 45,10 | 44,30 | 44,50 | 0,45% | 690,00 |
| 10.11.2025 | 42,60 | 45,00 | 42,30 | 44,30 | 3,99% | 1.547,00 |
| 07.11.2025 | 43,40 | 44,60 | 42,20 | 42,60 | -4,05% | 4.106,00 |
| 06.11.2025 | 45,10 | 45,60 | 43,40 | 44,40 | -1,99% | 3.024,00 |
| 05.11.2025 | 46,00 | 46,00 | 45,10 | 45,30 | -1,52% | 1.414,00 |
| 04.11.2025 | 46,20 | 46,70 | 45,10 | 46,00 | -0,43% | 2.160,00 |
| 03.11.2025 | 46,50 | 47,30 | 46,10 | 46,20 | 0,22% | 1.162,00 |
| 31.10.2025 | 47,40 | 47,40 | 46,10 | 46,10 | -3,15% | 2.551,00 |
| 30.10.2025 | 47,40 | 47,90 | 47,20 | 47,60 | 0,21% | 1.116,00 |
| 29.10.2025 | 47,70 | 48,00 | 47,30 | 47,50 | -0,42% | 1.963,00 |
| 28.10.2025 | 47,40 | 47,90 | 47,30 | 47,70 | -0,21% | 1.451,00 |
| 27.10.2025 | 49,00 | 49,00 | 47,40 | 47,80 | -1,85% | 1.537,00 |
| 24.10.2025 | 48,80 | 49,00 | 48,30 | 48,70 | 0,41% | 376,00 |
| 23.10.2025 | 48,80 | 49,00 | 48,30 | 48,50 | 0,21% | 744,00 |
| 22.10.2025 | 48,60 | 49,10 | 48,30 | 48,40 | -1,22% | 391,00 |
| 21.10.2025 | 49,00 | 49,40 | 48,70 | 49,00 | 0,62% | 232,00 |
| 20.10.2025 | 47,50 | 49,00 | 47,50 | 48,70 | 2,96% | 664,00 |
| 17.10.2025 | 48,40 | 48,40 | 47,00 | 47,30 | -3,07% | 2.438,00 |
| 16.10.2025 | 49,20 | 49,70 | 48,40 | 48,80 | -0,81% | 1.177,00 |
| 15.10.2025 | 49,30 | 49,80 | 49,20 | 49,20 | -0,20% | 492,00 |
| 14.10.2025 | 49,70 | 50,40 | 48,70 | 49,30 | -2,18% | 1.146,00 |
| 13.10.2025 | 49,80 | 50,80 | 49,60 | 50,40 | 2,02% | 1.581,00 |
| 10.10.2025 | 50,40 | 50,80 | 49,40 | 49,40 | -1,98% | 3.804,00 |
| 09.10.2025 | 51,60 | 51,80 | 50,20 | 50,40 | -1,56% | 4.928,00 |
| 08.10.2025 | 50,80 | 52,00 | 50,20 | 51,20 | 0,79% | 2.066,00 |
| 07.10.2025 | 50,80 | 51,80 | 49,30 | 50,80 | -0,78% | 3.594,00 |
| 06.10.2025 | 52,00 | 52,00 | 50,80 | 51,20 | 0,00% | 4.437,00 |
| 03.10.2025 | 49,60 | 51,60 | 49,50 | 51,20 | 2,61% | 1.963,00 |
| 02.10.2025 | 47,70 | 50,00 | 47,70 | 49,90 | 6,40% | 4.426,00 |
| 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 |