41,500€
4,80%
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 |
|---|---|---|---|---|---|---|
| 02.06.2025 | 40,00 | 42,20 | 40,00 | 41,80 | 5,56% | 10.392,00 |
| 30.05.2025 | 39,20 | 40,00 | 39,00 | 39,60 | 1,80% | 2.370,00 |
| 29.05.2025 | 39,20 | 39,30 | 38,90 | 38,90 | 0,26% | 895,00 |
| 28.05.2025 | 39,00 | 39,00 | 38,20 | 38,80 | -0,77% | 7.548,00 |
| 27.05.2025 | 39,30 | 39,30 | 38,90 | 39,10 | 0,26% | 1.649,00 |
| 26.05.2025 | 39,00 | 39,40 | 39,00 | 39,00 | -0,26% | 3.176,00 |
| 23.05.2025 | 39,20 | 39,30 | 38,20 | 39,10 | -0,51% | 7.034,00 |
| 22.05.2025 | 38,90 | 39,40 | 38,30 | 39,30 | 0,00% | 5.586,00 |
| 21.05.2025 | 39,90 | 39,90 | 39,20 | 39,30 | -0,51% | 3.030,00 |
| 20.05.2025 | 39,70 | 40,00 | 39,00 | 39,50 | -0,50% | 5.243,00 |
| 19.05.2025 | 40,00 | 40,00 | 39,70 | 39,70 | -0,50% | 3.011,00 |
| 16.05.2025 | 39,70 | 40,30 | 39,50 | 39,90 | 1,01% | 5.155,00 |
| 15.05.2025 | 41,50 | 41,50 | 39,00 | 39,50 | -4,36% | 18.080,00 |
| 14.05.2025 | 43,70 | 44,00 | 41,30 | 41,30 | -5,28% | 3.908,00 |
| 13.05.2025 | 43,10 | 44,00 | 42,80 | 43,60 | 1,40% | 5.535,00 |
| 12.05.2025 | 43,10 | 43,50 | 42,90 | 43,00 | 0,94% | 3.190,00 |
| 09.05.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 2,65% | 7.156,00 |
| 08.05.2025 | 40,60 | 41,50 | 40,60 | 41,50 | 2,98% | 2.038,00 |
| 07.05.2025 | 39,90 | 40,30 | 39,90 | 40,30 | 1,26% | 2.371,00 |
| 06.05.2025 | 40,90 | 40,90 | 39,80 | 39,80 | -2,45% | 2.775,00 |
| 05.05.2025 | 40,90 | 40,90 | 40,50 | 40,80 | -0,24% | 3.884,00 |
| 02.05.2025 | 39,60 | 40,90 | 39,60 | 40,90 | 4,34% | 5.555,00 |
| 30.04.2025 | 39,50 | 39,50 | 39,20 | 39,20 | -0,51% | 3.143,00 |
| 29.04.2025 | 39,40 | 39,50 | 39,00 | 39,40 | 0,51% | 2.729,00 |
| 28.04.2025 | 38,90 | 39,50 | 38,90 | 39,20 | 0,00% | 4.825,00 |
| 25.04.2025 | 38,70 | 39,20 | 38,70 | 39,20 | 0,51% | 5.368,00 |
| 24.04.2025 | 38,10 | 39,00 | 38,10 | 39,00 | 1,30% | 1.880,00 |
| 23.04.2025 | 38,60 | 38,60 | 38,40 | 38,50 | 2,12% | 2.369,00 |
| 22.04.2025 | 38,90 | 38,90 | 36,80 | 37,70 | -0,26% | 6.344,00 |
| 17.04.2025 | 37,40 | 37,80 | 37,00 | 37,80 | 0,00% | 2.410,00 |
| 16.04.2025 | 38,70 | 38,70 | 37,50 | 37,80 | -1,56% | 2.567,00 |
| 15.04.2025 | 38,40 | 38,40 | 37,80 | 38,40 | 1,05% | 3.637,00 |
| 14.04.2025 | 38,00 | 38,70 | 37,80 | 38,00 | 0,80% | 3.336,00 |
| 11.04.2025 | 39,10 | 39,10 | 37,60 | 37,70 | -3,33% | 1.401,00 |
| 10.04.2025 | 39,30 | 39,90 | 38,50 | 39,00 | 4,56% | 9.689,00 |
| 09.04.2025 | 38,20 | 38,20 | 36,80 | 37,30 | -1,06% | 4.824,00 |
| 08.04.2025 | 37,30 | 38,40 | 37,00 | 37,70 | 4,72% | 8.309,00 |
| 07.04.2025 | 35,50 | 37,30 | 32,00 | 36,00 | -3,49% | 20.452,00 |
| 04.04.2025 | 38,80 | 39,00 | 36,50 | 37,30 | -6,05% | 16.140,00 |
| 03.04.2025 | 40,30 | 40,30 | 37,70 | 39,70 | -1,49% | 16.270,00 |
| 02.04.2025 | 41,90 | 41,90 | 40,30 | 40,30 | -3,59% | 4.025,00 |
| 01.04.2025 | 41,30 | 41,80 | 41,30 | 41,80 | 2,20% | 3.797,00 |
| 31.03.2025 | 42,30 | 42,30 | 40,90 | 40,90 | -2,15% | 5.825,00 |
| 28.03.2025 | 41,40 | 42,70 | 41,40 | 41,80 | 1,21% | 6.595,00 |
| 27.03.2025 | 43,00 | 43,20 | 41,30 | 41,30 | -5,28% | 8.204,00 |
| 26.03.2025 | 41,50 | 43,60 | 40,70 | 43,60 | 5,57% | 16.803,00 |
| 25.03.2025 | 41,60 | 42,00 | 41,10 | 41,30 | -0,72% | 17.401,00 |
| 24.03.2025 | 40,30 | 42,00 | 40,20 | 41,60 | 5,05% | 22.687,00 |
| 21.03.2025 | 38,50 | 39,60 | 38,50 | 39,60 | 3,94% | 8.538,00 |
| 20.03.2025 | 41,00 | 41,00 | 37,60 | 38,10 | -7,52% | 41.486,00 |
| 19.03.2025 | 41,00 | 41,20 | 39,70 | 41,20 | 1,23% | 10.390,00 |
| 18.03.2025 | 38,80 | 40,70 | 37,70 | 40,70 | 5,99% | 14.270,00 |
| 17.03.2025 | 37,60 | 38,40 | 37,60 | 38,40 | 1,32% | 2.128,00 |
| 14.03.2025 | 37,40 | 38,80 | 37,40 | 37,90 | 0,80% | 3.577,00 |
| 13.03.2025 | 37,90 | 38,50 | 37,60 | 37,60 | 0,00% | 2.581,00 |
| 12.03.2025 | 37,60 | 37,60 | 36,90 | 37,60 | 0,80% | 4.261,00 |
| 11.03.2025 | 37,60 | 37,60 | 37,30 | 37,30 | -0,27% | 476,00 |
| 10.03.2025 | 38,30 | 38,50 | 37,40 | 37,40 | -2,86% | 10.327,00 |
| 07.03.2025 | 38,30 | 40,00 | 38,10 | 38,50 | -0,26% | 18.435,00 |
| 06.03.2025 | 38,00 | 38,60 | 37,50 | 38,60 | 2,39% | 8.359,00 |
| 05.03.2025 | 34,90 | 38,10 | 33,60 | 37,70 | 9,28% | 22.632,00 |
| 04.03.2025 | 36,70 | 36,70 | 34,50 | 34,50 | -4,96% | 3.637,00 |
| 03.03.2025 | 36,80 | 36,80 | 36,30 | 36,30 | -1,09% | 599,00 |
| 28.02.2025 | 35,90 | 36,80 | 35,90 | 36,70 | 0,27% | 2.487,00 |
| 27.02.2025 | 35,90 | 36,60 | 35,90 | 36,60 | 1,95% | 4.829,00 |
| 26.02.2025 | 36,60 | 36,60 | 35,60 | 35,90 | -1,10% | 2.476,00 |
| 25.02.2025 | 35,10 | 36,30 | 34,70 | 36,30 | 2,83% | 2.669,00 |
| 24.02.2025 | 35,00 | 35,30 | 34,70 | 35,30 | 1,44% | 4.027,00 |
| 21.02.2025 | 36,30 | 36,30 | 34,80 | 34,80 | -3,87% | 7.644,00 |
| 20.02.2025 | 34,80 | 36,20 | 34,50 | 36,20 | 0,00% | 9.547,00 |
| 19.02.2025 | 36,80 | 37,10 | 36,20 | 36,20 | -1,63% | 1.333,00 |
| 18.02.2025 | 37,20 | 37,20 | 36,20 | 36,80 | -1,08% | 1.481,00 |
| 17.02.2025 | 37,10 | 37,30 | 36,70 | 37,20 | 1,36% | 3.771,00 |
| 14.02.2025 | 36,70 | 36,70 | 35,50 | 36,70 | -0,81% | 5.672,00 |
| 13.02.2025 | 37,20 | 37,20 | 35,50 | 37,00 | -0,80% | 5.016,00 |
| 12.02.2025 | 36,20 | 37,30 | 36,20 | 37,30 | 3,04% | 4.909,00 |
| 11.02.2025 | 36,00 | 36,30 | 35,40 | 36,20 | 1,12% | 6.618,00 |
| 10.02.2025 | 36,00 | 36,20 | 35,50 | 35,80 | -0,56% | 8.256,00 |
| 07.02.2025 | 36,20 | 36,40 | 35,60 | 36,00 | -1,37% | 4.995,00 |
| 06.02.2025 | 36,60 | 36,60 | 36,20 | 36,50 | 0,55% | 928,00 |
| 05.02.2025 | 36,30 | 36,50 | 36,10 | 36,30 | 0,28% | 984,00 |
| 04.02.2025 | 36,20 | 36,50 | 35,90 | 36,20 | -0,28% | 345,00 |
| 03.02.2025 | 37,10 | 37,10 | 36,20 | 36,30 | -2,16% | 1.698,00 |
| 31.01.2025 | 37,00 | 37,30 | 36,50 | 37,10 | 0,00% | 4.220,00 |
| 30.01.2025 | 37,00 | 37,40 | 37,00 | 37,10 | -0,27% | 1.898,00 |
| 29.01.2025 | 37,00 | 37,50 | 37,00 | 37,20 | -0,53% | 2.014,00 |
| 28.01.2025 | 37,20 | 37,80 | 36,20 | 37,40 | -0,53% | 5.126,00 |
| 27.01.2025 | 37,30 | 37,60 | 36,80 | 37,60 | 0,53% | 3.169,00 |
| 24.01.2025 | 37,60 | 37,60 | 37,10 | 37,40 | -0,27% | 1.184,00 |
| 23.01.2025 | 37,10 | 37,50 | 37,10 | 37,50 | 1,08% | 455,00 |
| 22.01.2025 | 37,70 | 37,70 | 37,10 | 37,10 | -1,33% | 1.697,00 |
| 21.01.2025 | 37,40 | 37,70 | 37,00 | 37,60 | 0,27% | 618,00 |
| 20.01.2025 | 37,20 | 37,80 | 37,20 | 37,50 | 1,35% | 832,00 |
| 17.01.2025 | 37,60 | 38,40 | 37,00 | 37,00 | -2,89% | 2.784,00 |
| 16.01.2025 | 37,70 | 38,10 | 37,60 | 38,10 | 0,53% | 1.041,00 |
| 15.01.2025 | 37,20 | 37,90 | 36,50 | 37,90 | 1,88% | 3.408,00 |
| 14.01.2025 | 37,90 | 38,10 | 37,20 | 37,20 | -2,62% | 1.429,00 |
| 13.01.2025 | 38,50 | 38,60 | 38,20 | 38,20 | -0,78% | 1.984,00 |
| 10.01.2025 | 38,10 | 38,50 | 38,00 | 38,50 | 1,58% | 1.310,00 |
| 09.01.2025 | 37,80 | 38,10 | 37,70 | 37,90 | -0,79% | 2.841,00 |