51,150€
-3,49%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 39,40 | 39,70 | 39,10 | 39,70 | 0,76% | 1.036,00 |
| 27.03.2026 | 40,80 | 40,80 | 39,40 | 39,40 | -1,99% | 1.422,00 |
| 26.03.2026 | 41,20 | 42,40 | 40,20 | 40,20 | -1,71% | 1.629,00 |
| 25.03.2026 | 40,30 | 41,90 | 40,20 | 40,90 | 3,54% | 4.355,00 |
| 24.03.2026 | 40,40 | 40,50 | 39,50 | 39,50 | -2,23% | 3.617,00 |
| 23.03.2026 | 40,40 | 41,70 | 39,40 | 40,40 | -1,22% | 4.970,00 |
| 20.03.2026 | 41,40 | 41,80 | 40,10 | 40,90 | 1,74% | 5.766,00 |
| 19.03.2026 | 43,60 | 44,90 | 37,60 | 40,20 | -7,80% | 19.131,00 |
| 18.03.2026 | 44,90 | 45,70 | 43,60 | 43,60 | -2,90% | 1.614,00 |
| 17.03.2026 | 44,60 | 45,40 | 44,40 | 44,90 | 0,67% | 2.317,00 |
| 16.03.2026 | 44,60 | 45,20 | 44,50 | 44,60 | -0,22% | 905,00 |
| 13.03.2026 | 45,70 | 45,70 | 44,60 | 44,70 | -2,61% | 2.235,00 |
| 12.03.2026 | 45,20 | 45,90 | 44,70 | 45,90 | 1,55% | 2.503,00 |
| 11.03.2026 | 44,90 | 45,60 | 44,60 | 45,20 | 0,44% | 1.546,00 |
| 10.03.2026 | 45,50 | 47,10 | 45,00 | 45,00 | -1,10% | 3.202,00 |
| 09.03.2026 | 47,00 | 47,60 | 45,00 | 45,50 | -1,09% | 1.346,00 |
| 06.03.2026 | 45,50 | 47,50 | 45,50 | 46,00 | 0,66% | 1.761,00 |
| 05.03.2026 | 45,10 | 45,70 | 45,00 | 45,70 | 1,56% | 986,00 |
| 04.03.2026 | 43,50 | 45,00 | 43,50 | 45,00 | 3,45% | 1.032,00 |
| 03.03.2026 | 43,70 | 44,00 | 43,30 | 43,50 | -1,58% | 1.712,00 |
| 02.03.2026 | 43,70 | 44,30 | 43,60 | 44,20 | 0,45% | 925,00 |
| 27.02.2026 | 44,30 | 44,30 | 44,00 | 44,00 | -0,23% | 665,00 |
| 26.02.2026 | 43,80 | 44,90 | 43,80 | 44,10 | 0,68% | 1.698,00 |
| 25.02.2026 | 43,60 | 44,60 | 43,60 | 43,80 | -0,23% | 2.725,00 |
| 24.02.2026 | 44,70 | 44,70 | 43,40 | 43,90 | -1,13% | 1.190,00 |
| 23.02.2026 | 44,50 | 45,70 | 44,20 | 44,40 | -0,67% | 1.063,00 |
| 20.02.2026 | 45,60 | 45,90 | 44,10 | 44,70 | -2,61% | 1.356,00 |
| 19.02.2026 | 45,40 | 46,20 | 45,10 | 45,90 | 1,10% | 514,00 |
| 18.02.2026 | 44,50 | 45,40 | 44,40 | 45,40 | 2,02% | 1.043,00 |
| 17.02.2026 | 45,00 | 45,00 | 42,30 | 44,50 | -1,55% | 2.749,00 |
| 16.02.2026 | 45,00 | 45,60 | 44,30 | 45,20 | 0,44% | 1.444,00 |
| 13.02.2026 | 44,80 | 45,00 | 44,60 | 45,00 | 0,00% | 879,00 |
| 12.02.2026 | 45,60 | 45,60 | 44,80 | 45,00 | -1,32% | 931,00 |
| 11.02.2026 | 46,40 | 46,40 | 45,10 | 45,60 | -2,15% | 1.395,00 |
| 10.02.2026 | 45,80 | 46,70 | 45,50 | 46,60 | 1,53% | 450,00 |
| 09.02.2026 | 45,20 | 45,90 | 44,60 | 45,90 | 2,68% | 960,00 |
| 06.02.2026 | 44,90 | 45,10 | 44,40 | 44,70 | -0,67% | 2.282,00 |
| 05.02.2026 | 46,40 | 46,40 | 44,90 | 45,00 | -3,64% | 1.902,00 |
| 04.02.2026 | 47,20 | 47,20 | 46,00 | 46,70 | -0,85% | 1.417,00 |
| 03.02.2026 | 48,50 | 48,70 | 46,60 | 47,10 | -3,48% | 1.022,00 |
| 02.02.2026 | 48,00 | 48,90 | 47,60 | 48,80 | 2,09% | 1.480,00 |
| 30.01.2026 | 48,00 | 48,30 | 47,70 | 47,80 | 0,21% | 146,00 |
| 29.01.2026 | 47,40 | 47,90 | 47,10 | 47,70 | 0,63% | 2.128,00 |
| 28.01.2026 | 48,30 | 48,30 | 47,20 | 47,40 | -1,86% | 3.216,00 |
| 27.01.2026 | 49,40 | 49,40 | 48,10 | 48,30 | -0,82% | 1.614,00 |
| 26.01.2026 | 49,00 | 49,80 | 48,70 | 48,70 | -1,42% | 1.535,00 |
| 23.01.2026 | 49,20 | 49,70 | 48,50 | 49,40 | 1,86% | 1.784,00 |
| 22.01.2026 | 47,00 | 49,20 | 46,90 | 48,50 | 4,30% | 1.630,00 |
| 21.01.2026 | 46,20 | 46,50 | 44,60 | 46,50 | 0,43% | 2.871,00 |
| 20.01.2026 | 47,40 | 47,40 | 45,90 | 46,30 | -2,32% | 1.882,00 |
| 19.01.2026 | 47,70 | 47,90 | 47,30 | 47,40 | -0,63% | 1.741,00 |
| 16.01.2026 | 47,80 | 48,60 | 47,70 | 47,70 | -0,21% | 765,00 |
| 15.01.2026 | 48,00 | 48,30 | 47,60 | 47,80 | -0,42% | 956,00 |
| 14.01.2026 | 47,00 | 49,20 | 47,00 | 48,00 | 2,78% | 3.176,00 |