35,800€
-2,45%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,40 | 36,40 | 35,80 | 36,00 | -1,91% | 2.879,00 |
| 19.12.2024 | 36,10 | 36,70 | 34,70 | 36,70 | 0,55% | 1.993,00 |
| 18.12.2024 | 36,30 | 36,80 | 35,90 | 36,50 | 0,83% | 2.034,00 |
| 17.12.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -2,16% | 1.701,00 |
| 16.12.2024 | 37,80 | 37,90 | 37,00 | 37,00 | -2,63% | 2.311,00 |
| 13.12.2024 | 37,90 | 38,00 | 37,70 | 38,00 | 0,26% | 673,00 |
| 12.12.2024 | 37,80 | 38,00 | 37,70 | 37,90 | 0,26% | 1.963,00 |
| 11.12.2024 | 37,50 | 37,80 | 37,50 | 37,80 | 1,07% | 3.119,00 |
| 10.12.2024 | 37,40 | 37,60 | 37,30 | 37,40 | 0,81% | 2.418,00 |
| 09.12.2024 | 37,10 | 37,30 | 36,80 | 37,10 | -0,27% | 787,00 |
| 06.12.2024 | 37,10 | 37,60 | 37,10 | 37,20 | -1,06% | 1.829,00 |
| 05.12.2024 | 37,20 | 37,60 | 37,00 | 37,60 | 0,80% | 3.115,00 |
| 04.12.2024 | 35,40 | 37,60 | 35,40 | 37,30 | 3,90% | 5.449,00 |
| 03.12.2024 | 36,60 | 36,60 | 35,90 | 35,90 | -1,37% | 382,00 |
| 02.12.2024 | 36,40 | 36,70 | 36,10 | 36,40 | 0,28% | 5.389,00 |
| 29.11.2024 | 36,10 | 36,50 | 36,10 | 36,30 | 0,55% | 738,00 |
| 28.11.2024 | 37,40 | 37,50 | 35,60 | 36,10 | -2,43% | 1.427,00 |
| 27.11.2024 | 36,70 | 37,90 | 36,60 | 37,00 | -1,07% | 3.271,00 |
| 26.11.2024 | 36,30 | 37,40 | 35,80 | 37,40 | 3,89% | 2.918,00 |
| 25.11.2024 | 36,10 | 36,20 | 35,70 | 36,00 | 0,28% | 2.749,00 |
| 22.11.2024 | 36,00 | 36,10 | 35,30 | 35,90 | -0,55% | 2.866,00 |
| 21.11.2024 | 37,00 | 37,00 | 36,00 | 36,10 | -2,43% | - |
| 20.11.2024 | 37,00 | 37,50 | 37,00 | 37,00 | 0,82% | 947,00 |
| 19.11.2024 | 36,80 | 37,50 | 36,70 | 36,70 | -2,13% | 3.695,00 |
| 18.11.2024 | 36,80 | 37,50 | 36,80 | 37,50 | 1,35% | 5.477,00 |
| 15.11.2024 | 38,00 | 38,00 | 36,90 | 37,00 | -2,37% | 855,00 |
| 14.11.2024 | 36,90 | 37,90 | 36,90 | 37,90 | 0,80% | 2.619,00 |
| 13.11.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 2,17% | 160,00 |
| 12.11.2024 | 38,10 | 38,10 | 36,70 | 36,80 | -2,13% | 2.605,00 |
| 11.11.2024 | 36,90 | 38,00 | 36,60 | 37,60 | 2,73% | 2.789,00 |
| 08.11.2024 | 37,30 | 37,70 | 36,60 | 36,60 | -2,14% | 2.074,00 |
| 07.11.2024 | 37,70 | 37,90 | 37,30 | 37,40 | -0,27% | 58,00 |
| 06.11.2024 | 37,30 | 37,60 | 37,30 | 37,50 | 0,54% | 95,00 |
| 05.11.2024 | 37,40 | 37,50 | 37,10 | 37,30 | -0,53% | 1.549,00 |
| 04.11.2024 | 37,40 | 37,50 | 37,20 | 37,50 | 0,81% | 2.774,00 |
| 01.11.2024 | 38,40 | 38,40 | 37,20 | 37,20 | -2,36% | 1.389,00 |
| 31.10.2024 | 37,90 | 38,30 | 37,80 | 38,10 | 0,53% | 1.197,00 |
| 30.10.2024 | 37,00 | 37,90 | 37,00 | 37,90 | 2,43% | 2.535,00 |
| 29.10.2024 | 37,00 | 37,40 | 36,90 | 37,00 | -0,54% | 250,00 |
| 28.10.2024 | 38,10 | 38,10 | 37,20 | 37,20 | -1,59% | 2.222,00 |
| 25.10.2024 | 37,70 | 38,00 | 37,50 | 37,80 | 0,80% | 1.791,00 |
| 24.10.2024 | 37,60 | 37,70 | 37,50 | 37,50 | 0,54% | 552,00 |
| 23.10.2024 | 36,90 | 37,70 | 36,80 | 37,30 | 0,81% | 1.198,00 |
| 22.10.2024 | 36,50 | 37,00 | 36,40 | 37,00 | 1,37% | 3.460,00 |
| 21.10.2024 | 36,10 | 36,50 | 36,00 | 36,50 | 0,55% | 4.157,00 |
| 18.10.2024 | 35,70 | 36,30 | 35,60 | 36,30 | 0,83% | 2.426,00 |
| 17.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 16.10.2024 | 36,40 | 36,40 | 35,50 | 35,80 | -2,19% | 2.628,00 |
| 15.10.2024 | 35,85 | 36,65 | 35,55 | 36,60 | 2,23% | - |
| 14.10.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 1,13% | 1.828,00 |
| 11.10.2024 | 34,90 | 35,40 | 34,70 | 35,40 | 1,43% | 3.218,00 |
| 10.10.2024 | 35,10 | 35,30 | 34,90 | 34,90 | -0,57% | 1.238,00 |
| 09.10.2024 | 35,40 | 35,60 | 35,10 | 35,10 | -0,85% | 2.124,00 |
| 08.10.2024 | 35,60 | 35,70 | 35,40 | 35,40 | -1,94% | 4.625,00 |
| 07.10.2024 | 37,10 | 37,10 | 35,80 | 36,10 | -2,70% | 1.013,00 |
| 04.10.2024 | 36,90 | 37,10 | 36,60 | 37,10 | 1,64% | 772,00 |
| 03.10.2024 | 37,00 | 37,30 | 36,50 | 36,50 | -0,82% | 687,00 |
| 02.10.2024 | 36,10 | 36,80 | 36,00 | 36,80 | 1,38% | 394,00 |
| 01.10.2024 | 37,30 | 37,30 | 36,30 | 36,30 | -1,89% | 1.016,00 |
| 30.09.2024 | 37,50 | 38,00 | 37,00 | 37,00 | -0,27% | 2.981,00 |
| 27.09.2024 | 36,50 | 37,20 | 36,50 | 37,10 | 0,82% | 1.492,00 |
| 26.09.2024 | 36,80 | 37,20 | 36,20 | 36,80 | 0,00% | 2.506,00 |
| 25.09.2024 | 36,00 | 36,80 | 36,00 | 36,80 | 0,82% | 998,00 |
| 24.09.2024 | 36,10 | 36,50 | 35,90 | 36,50 | 1,96% | 1.087,00 |
| 23.09.2024 | 37,10 | 37,10 | 35,80 | 35,80 | -3,50% | 2.647,00 |
| 20.09.2024 | 36,20 | 37,10 | 35,80 | 37,10 | 1,37% | 1.843,00 |
| 19.09.2024 | 36,00 | 37,40 | 35,60 | 36,60 | 0,00% | 6.434,00 |
| 18.09.2024 | 36,40 | 36,60 | 36,10 | 36,60 | -0,27% | 1.726,00 |
| 17.09.2024 | 36,20 | 36,80 | 36,00 | 36,70 | 1,10% | 303,00 |
| 16.09.2024 | 35,30 | 36,30 | 35,20 | 36,30 | 3,71% | 1.566,00 |
| 13.09.2024 | 35,30 | 35,40 | 34,70 | 35,00 | 0,00% | 853,00 |
| 12.09.2024 | 33,60 | 35,00 | 33,60 | 35,00 | 4,79% | 2.360,00 |
| 11.09.2024 | 34,40 | 34,60 | 33,40 | 33,40 | -3,75% | 7.851,00 |
| 10.09.2024 | 36,00 | 36,00 | 34,50 | 34,70 | -2,25% | 3.710,00 |
| 09.09.2024 | 37,10 | 37,10 | 35,30 | 35,50 | -4,05% | 3.473,00 |
| 06.09.2024 | 37,70 | 38,20 | 37,00 | 37,00 | -2,89% | 1.423,00 |
| 05.09.2024 | 37,50 | 38,40 | 37,50 | 38,10 | 0,53% | 2.653,00 |
| 04.09.2024 | 37,10 | 38,20 | 37,00 | 37,90 | 1,07% | 2.857,00 |
| 03.09.2024 | 37,80 | 37,90 | 37,40 | 37,50 | 0,27% | 280,00 |
| 02.09.2024 | 36,90 | 38,10 | 36,60 | 37,40 | 1,08% | 2.043,00 |
| 30.08.2024 | 37,60 | 37,60 | 36,50 | 37,00 | -0,80% | 2.859,00 |
| 29.08.2024 | 38,40 | 38,80 | 37,30 | 37,30 | -2,10% | 4.559,00 |
| 28.08.2024 | 37,40 | 38,10 | 37,40 | 38,10 | 0,79% | 1.626,00 |
| 27.08.2024 | 37,30 | 37,80 | 37,30 | 37,80 | 1,61% | 2.012,00 |
| 26.08.2024 | 35,80 | 37,20 | 35,80 | 37,20 | 4,49% | 5.155,00 |
| 23.08.2024 | 37,30 | 37,30 | 35,50 | 35,60 | -4,56% | 1.458,00 |
| 22.08.2024 | 37,10 | 37,40 | 36,90 | 37,30 | 0,54% | 5.341,00 |
| 21.08.2024 | 36,40 | 37,10 | 36,00 | 37,10 | 1,64% | 1.593,00 |
| 20.08.2024 | 36,60 | 36,60 | 35,90 | 36,50 | -2,14% | 645,00 |
| 19.08.2024 | 37,50 | 37,90 | 37,20 | 37,30 | -1,32% | 1.284,00 |
| 16.08.2024 | 38,20 | 38,20 | 37,60 | 37,80 | -1,82% | 1.667,00 |
| 15.08.2024 | 39,10 | 39,10 | 38,50 | 38,50 | -1,53% | 349,00 |
| 14.08.2024 | 38,60 | 39,10 | 38,50 | 39,10 | 1,82% | 1.542,00 |
| 13.08.2024 | 37,80 | 38,50 | 37,80 | 38,40 | 1,05% | 3.786,00 |
| 12.08.2024 | 38,90 | 38,90 | 37,80 | 38,00 | -3,55% | 1.174,00 |
| 09.08.2024 | 38,20 | 39,40 | 38,20 | 39,40 | 2,87% | 158,00 |
| 08.08.2024 | 39,50 | 40,00 | 38,30 | 38,30 | -2,79% | 3.387,00 |
| 07.08.2024 | 39,10 | 39,80 | 39,10 | 39,40 | 0,00% | 155,00 |
| 06.08.2024 | 37,60 | 39,40 | 37,50 | 39,40 | 5,07% | 8.798,00 |
| 05.08.2024 | 35,60 | 37,50 | 34,50 | 37,50 | -2,09% | 14.083,00 |