42,400€
2,66%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 38,40 | 38,40 | 38,00 | 38,20 | -1,29% | 3.803,00 |
| 07.01.2025 | 37,50 | 38,70 | 37,40 | 38,70 | 4,31% | 4.679,00 |
| 06.01.2025 | 36,50 | 37,80 | 36,50 | 37,10 | 0,82% | 1.476,00 |
| 03.01.2025 | 37,30 | 38,00 | 36,70 | 36,80 | -0,54% | 3.714,00 |
| 02.01.2025 | 36,70 | 37,00 | 36,20 | 37,00 | 1,09% | 1.653,00 |
| 30.12.2024 | 35,90 | 36,80 | 35,90 | 36,60 | 2,52% | 921,00 |
| 27.12.2024 | 36,20 | 36,80 | 35,30 | 35,70 | -2,19% | 3.414,00 |
| 23.12.2024 | 35,80 | 36,50 | 35,80 | 36,50 | 1,39% | 591,00 |
| 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 |