48,950€
0,93%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 49,00 | 49,20 | 48,40 | 49,00 | 1,03% | 3.755,00 |
| 23.10.2025 | 48,50 | 48,90 | 47,90 | 48,50 | -0,41% | 6.046,00 |
| 22.10.2025 | 48,40 | 49,50 | 48,40 | 48,70 | -0,20% | 2.858,00 |
| 21.10.2025 | 48,60 | 49,40 | 48,30 | 48,80 | 0,00% | 3.421,00 |
| 20.10.2025 | 47,30 | 49,00 | 47,30 | 48,80 | 2,31% | 4.933,00 |
| 17.10.2025 | 48,40 | 48,40 | 47,20 | 47,70 | -2,65% | 7.327,00 |
| 16.10.2025 | 49,10 | 49,80 | 49,00 | 49,00 | -1,01% | 3.352,00 |
| 15.10.2025 | 48,70 | 49,80 | 48,70 | 49,50 | 0,81% | 1.927,00 |
| 14.10.2025 | 49,60 | 49,60 | 48,60 | 49,10 | -1,80% | 2.179,00 |
| 13.10.2025 | 49,00 | 51,00 | 48,80 | 50,00 | 0,81% | 4.825,00 |
| 10.10.2025 | 50,60 | 51,00 | 49,60 | 49,60 | -2,36% | 8.270,00 |
| 09.10.2025 | 51,20 | 51,60 | 50,40 | 50,80 | -1,17% | 6.358,00 |
| 08.10.2025 | 50,60 | 52,20 | 50,60 | 51,40 | 0,78% | 9.098,00 |
| 07.10.2025 | 51,00 | 52,00 | 50,80 | 51,00 | -0,39% | 10.183,00 |
| 06.10.2025 | 51,20 | 52,00 | 51,00 | 51,20 | 0,39% | 3.988,00 |
| 03.10.2025 | 49,80 | 51,80 | 49,80 | 51,00 | 2,00% | 7.556,00 |
| 02.10.2025 | 48,30 | 50,00 | 48,30 | 50,00 | 2,04% | 12.478,00 |
| 01.10.2025 | 49,90 | 49,90 | 48,60 | 49,00 | -2,78% | 10.071,00 |
| 30.09.2025 | 51,60 | 52,00 | 49,80 | 50,40 | -3,08% | 12.153,00 |
| 29.09.2025 | 51,60 | 52,40 | 50,80 | 52,00 | 1,17% | 17.009,00 |
| 26.09.2025 | 52,80 | 52,80 | 50,80 | 51,40 | -1,91% | 8.883,00 |
| 25.09.2025 | 53,20 | 53,80 | 52,20 | 52,40 | -1,13% | 9.131,00 |
| 24.09.2025 | 53,40 | 53,60 | 51,80 | 53,00 | 0,00% | 8.560,00 |
| 23.09.2025 | 51,60 | 53,00 | 51,60 | 53,00 | 3,11% | 10.752,00 |
| 22.09.2025 | 50,60 | 52,20 | 50,60 | 51,40 | 1,18% | 11.934,00 |
| 19.09.2025 | 51,60 | 51,60 | 50,40 | 50,80 | -1,55% | 8.096,00 |
| 18.09.2025 | 50,00 | 52,60 | 50,00 | 51,60 | 6,39% | 41.772,00 |
| 17.09.2025 | 47,70 | 48,60 | 47,70 | 48,50 | 1,89% | 2.552,00 |
| 16.09.2025 | 48,90 | 48,90 | 47,60 | 47,60 | -1,86% | 2.748,00 |
| 15.09.2025 | 47,20 | 49,20 | 47,20 | 48,50 | 2,75% | 11.610,00 |
| 12.09.2025 | 47,80 | 47,90 | 47,00 | 47,20 | -0,84% | 5.390,00 |
| 11.09.2025 | 48,30 | 48,80 | 47,60 | 47,60 | -1,45% | 2.447,00 |
| 10.09.2025 | 48,90 | 49,50 | 48,20 | 48,30 | -1,02% | 9.273,00 |
| 09.09.2025 | 48,50 | 49,90 | 48,30 | 48,80 | 0,62% | 6.986,00 |
| 08.09.2025 | 47,80 | 49,10 | 47,80 | 48,50 | 1,25% | 7.418,00 |
| 05.09.2025 | 47,40 | 48,40 | 47,30 | 47,90 | 1,05% | 9.778,00 |
| 04.09.2025 | 46,60 | 47,70 | 46,20 | 47,40 | 1,07% | 7.987,00 |
| 03.09.2025 | 44,70 | 47,50 | 44,60 | 46,90 | 4,22% | 11.472,00 |
| 02.09.2025 | 45,50 | 45,50 | 45,00 | 45,00 | -0,66% | 5.808,00 |
| 01.09.2025 | 45,40 | 45,60 | 45,00 | 45,30 | 0,67% | 3.481,00 |
| 29.08.2025 | 44,80 | 45,50 | 44,70 | 45,00 | 0,22% | 8.085,00 |
| 28.08.2025 | 44,10 | 44,90 | 43,90 | 44,90 | 1,81% | 6.548,00 |
| 27.08.2025 | 43,90 | 44,70 | 43,70 | 44,10 | 0,00% | 5.301,00 |
| 26.08.2025 | 44,70 | 44,70 | 43,90 | 44,10 | -0,90% | 2.588,00 |
| 25.08.2025 | 44,00 | 44,60 | 44,00 | 44,50 | -0,45% | 3.986,00 |
| 22.08.2025 | 44,30 | 45,00 | 44,30 | 44,70 | -0,45% | 5.233,00 |
| 21.08.2025 | 44,50 | 45,40 | 44,50 | 44,90 | -0,22% | 5.252,00 |
| 20.08.2025 | 45,00 | 45,00 | 43,70 | 45,00 | -0,88% | 6.881,00 |
| 19.08.2025 | 45,50 | 46,40 | 45,10 | 45,40 | -0,44% | 5.128,00 |
| 18.08.2025 | 45,30 | 45,70 | 45,00 | 45,60 | 0,66% | 4.372,00 |
| 15.08.2025 | 45,70 | 46,20 | 45,30 | 45,30 | -0,88% | 2.365,00 |
| 14.08.2025 | 45,40 | 46,10 | 45,30 | 45,70 | -0,65% | 11.453,00 |
| 13.08.2025 | 45,60 | 46,00 | 45,30 | 46,00 | 0,66% | 5.602,00 |
| 12.08.2025 | 45,30 | 45,70 | 45,10 | 45,70 | 0,66% | 7.519,00 |
| 11.08.2025 | 45,10 | 46,10 | 45,00 | 45,40 | 1,34% | 7.954,00 |
| 08.08.2025 | 44,60 | 44,80 | 44,10 | 44,80 | 0,67% | 3.411,00 |
| 07.08.2025 | 44,70 | 45,00 | 44,20 | 44,50 | -0,67% | 7.049,00 |
| 06.08.2025 | 42,50 | 44,80 | 42,50 | 44,80 | 4,67% | 15.157,00 |
| 05.08.2025 | 42,40 | 42,80 | 42,20 | 42,80 | 1,66% | 4.566,00 |
| 04.08.2025 | 40,60 | 42,10 | 40,50 | 42,10 | 3,95% | 2.544,00 |
| 01.08.2025 | 41,20 | 41,20 | 40,50 | 40,50 | -2,17% | 1.857,00 |
| 31.07.2025 | 41,40 | 41,40 | 40,90 | 41,40 | 0,73% | 928,00 |
| 30.07.2025 | 40,30 | 41,20 | 40,30 | 41,10 | 1,99% | 5.379,00 |
| 29.07.2025 | 42,50 | 42,50 | 40,00 | 40,30 | -4,95% | 7.511,00 |
| 28.07.2025 | 43,30 | 43,40 | 41,70 | 42,40 | -1,17% | 9.676,00 |
| 25.07.2025 | 42,50 | 42,90 | 42,20 | 42,90 | 0,00% | 1.793,00 |
| 24.07.2025 | 44,00 | 44,00 | 42,00 | 42,90 | -0,23% | 11.283,00 |
| 23.07.2025 | 41,90 | 43,30 | 41,90 | 43,00 | 3,61% | 4.405,00 |
| 22.07.2025 | 42,30 | 42,90 | 41,00 | 41,50 | -1,19% | 7.116,00 |
| 21.07.2025 | 40,00 | 42,00 | 40,00 | 42,00 | 5,53% | 9.721,00 |
| 18.07.2025 | 40,00 | 41,60 | 39,80 | 39,80 | 5,57% | 10.204,00 |
| 17.07.2025 | 38,00 | 38,20 | 37,70 | 37,70 | -0,53% | 1.725,00 |
| 16.07.2025 | 39,00 | 39,00 | 37,80 | 37,90 | -3,07% | 2.521,00 |
| 15.07.2025 | 37,60 | 39,40 | 37,60 | 39,10 | 4,27% | 3.857,00 |
| 14.07.2025 | 37,50 | 37,70 | 37,50 | 37,50 | -0,53% | 385,00 |
| 11.07.2025 | 38,00 | 38,00 | 37,70 | 37,70 | -0,53% | 466,00 |
| 10.07.2025 | 38,50 | 39,10 | 37,90 | 37,90 | -1,04% | 3.749,00 |
| 09.07.2025 | 36,70 | 38,40 | 36,70 | 38,30 | 3,51% | 3.154,00 |
| 08.07.2025 | 37,10 | 37,20 | 36,90 | 37,00 | 0,82% | 861,00 |
| 07.07.2025 | 37,00 | 37,00 | 36,70 | 36,70 | -0,81% | 641,00 |
| 04.07.2025 | 35,70 | 37,00 | 35,70 | 37,00 | 2,49% | 4.873,00 |
| 03.07.2025 | 37,10 | 37,10 | 35,70 | 36,10 | -2,96% | 9.559,00 |
| 02.07.2025 | 38,10 | 38,10 | 36,90 | 37,20 | -1,85% | 6.319,00 |
| 01.07.2025 | 37,80 | 38,30 | 37,70 | 37,90 | -0,26% | 5.092,00 |
| 30.06.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 1,88% | 1.466,00 |
| 27.06.2025 | 38,00 | 38,20 | 37,30 | 37,30 | -2,36% | 8.700,00 |
| 26.06.2025 | 38,80 | 38,80 | 38,10 | 38,20 | -0,78% | 1.243,00 |
| 25.06.2025 | 38,40 | 39,00 | 38,20 | 38,50 | -1,03% | 1.822,00 |
| 24.06.2025 | 37,90 | 39,30 | 37,80 | 38,90 | 4,57% | 1.857,00 |
| 23.06.2025 | 36,80 | 37,20 | 36,60 | 37,20 | 0,27% | 3.921,00 |
| 20.06.2025 | 37,50 | 37,80 | 37,10 | 37,10 | -0,54% | 3.230,00 |
| 19.06.2025 | 38,00 | 38,00 | 37,30 | 37,30 | -1,84% | 1.687,00 |
| 18.06.2025 | 38,50 | 38,50 | 38,00 | 38,00 | -1,30% | 2.591,00 |
| 17.06.2025 | 39,50 | 39,50 | 38,50 | 38,50 | -3,27% | 2.577,00 |
| 16.06.2025 | 38,90 | 40,00 | 38,90 | 39,80 | 1,79% | 3.614,00 |
| 13.06.2025 | 39,00 | 39,50 | 39,00 | 39,10 | -0,51% | 1.240,00 |
| 12.06.2025 | 39,20 | 39,30 | 39,00 | 39,30 | 1,03% | 1.225,00 |
| 11.06.2025 | 39,80 | 39,80 | 38,90 | 38,90 | -2,51% | 4.844,00 |
| 10.06.2025 | 40,40 | 40,50 | 39,60 | 39,90 | -1,24% | 3.096,00 |
| 09.06.2025 | 40,40 | 40,50 | 40,30 | 40,40 | 0,25% | 307,00 |