37,100€
-2,62%
Echtzeit-Aktienkurs INIT INNOVATION O.N.
Bid:
Ask:
Aktienkurse zur INIT INNOVATION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 39,90 | 39,90 | 38,30 | 38,30 | -4,25% | 3.730,00 |
| 01.08.2024 | 40,70 | 40,70 | 40,00 | 40,00 | -1,23% | 1.272,00 |
| 31.07.2024 | 40,10 | 40,50 | 40,10 | 40,50 | 0,75% | 254,00 |
| 30.07.2024 | 40,70 | 40,70 | 40,00 | 40,20 | 0,25% | 444,00 |
| 29.07.2024 | 40,70 | 40,70 | 40,10 | 40,10 | -0,50% | 458,00 |
| 26.07.2024 | 41,00 | 41,90 | 40,30 | 40,30 | -2,42% | 6.807,00 |
| 25.07.2024 | 40,80 | 41,30 | 40,60 | 41,30 | 1,23% | 5.212,00 |
| 24.07.2024 | 40,30 | 40,80 | 40,30 | 40,80 | 0,00% | 1.065,00 |
| 23.07.2024 | 40,50 | 40,80 | 40,20 | 40,80 | 0,99% | 2.686,00 |
| 22.07.2024 | 40,50 | 40,50 | 40,20 | 40,40 | -0,25% | 831,00 |
| 19.07.2024 | 40,10 | 40,50 | 39,60 | 40,50 | 0,75% | 2.124,00 |
| 18.07.2024 | 40,00 | 41,20 | 39,90 | 40,20 | -0,25% | 2.446,00 |
| 17.07.2024 | 41,70 | 41,70 | 40,30 | 40,30 | -3,59% | 683,00 |
| 16.07.2024 | 41,60 | 42,20 | 41,10 | 41,80 | -0,95% | 4.369,00 |
| 15.07.2024 | 41,90 | 42,20 | 41,40 | 42,20 | 0,48% | 2.120,00 |
| 12.07.2024 | 40,80 | 42,00 | 40,80 | 42,00 | 2,19% | 1.919,00 |
| 11.07.2024 | 40,40 | 41,10 | 39,90 | 41,10 | 0,98% | 2.631,00 |
| 10.07.2024 | 40,80 | 40,80 | 40,00 | 40,70 | -0,73% | 1.977,00 |
| 09.07.2024 | 42,00 | 42,40 | 40,60 | 41,00 | 2,76% | 11.496,00 |
| 08.07.2024 | 39,60 | 40,20 | 39,60 | 39,90 | 1,53% | 3.403,00 |
| 05.07.2024 | 39,00 | 39,70 | 39,00 | 39,30 | 0,51% | 1.234,00 |
| 04.07.2024 | 39,80 | 40,00 | 39,00 | 39,10 | -1,76% | 1.271,00 |
| 03.07.2024 | 39,50 | 39,80 | 39,50 | 39,80 | -1,00% | 2.748,00 |
| 02.07.2024 | 39,30 | 40,30 | 39,30 | 40,20 | 1,26% | 1.287,00 |
| 01.07.2024 | 39,80 | 40,10 | 39,00 | 39,70 | 1,79% | 2.399,00 |
| 28.06.2024 | 40,10 | 40,90 | 39,00 | 39,00 | -3,70% | 3.678,00 |
| 27.06.2024 | 39,70 | 40,60 | 39,60 | 40,50 | 2,53% | 2.677,00 |
| 26.06.2024 | 41,20 | 41,20 | 39,50 | 39,50 | -4,13% | 4.095,00 |
| 25.06.2024 | 40,80 | 41,30 | 40,30 | 41,20 | -0,24% | 7.567,00 |
| 24.06.2024 | 39,60 | 41,30 | 39,30 | 41,30 | 5,63% | 7.248,00 |
| 21.06.2024 | 39,70 | 39,70 | 39,00 | 39,10 | -1,76% | 873,00 |
| 20.06.2024 | 38,20 | 39,90 | 38,20 | 39,80 | 4,19% | 3.147,00 |
| 19.06.2024 | 38,70 | 38,70 | 38,10 | 38,20 | -0,78% | 1.594,00 |
| 18.06.2024 | 39,30 | 39,80 | 38,50 | 38,50 | -3,02% | 765,00 |
| 17.06.2024 | 39,40 | 39,70 | 39,30 | 39,70 | 1,53% | 1.251,00 |
| 14.06.2024 | 39,70 | 39,70 | 38,10 | 39,10 | 0,26% | 1.819,00 |
| 13.06.2024 | 40,60 | 41,00 | 39,00 | 39,00 | -3,94% | 4.503,00 |
| 12.06.2024 | 37,90 | 40,60 | 37,80 | 40,60 | 7,12% | 7.922,00 |
| 11.06.2024 | 38,20 | 38,30 | 37,70 | 37,90 | -0,79% | 3.211,00 |
| 10.06.2024 | 38,30 | 38,30 | 37,60 | 38,20 | -0,26% | 1.503,00 |
| 07.06.2024 | 40,20 | 40,20 | 38,30 | 38,30 | -3,77% | 3.765,00 |
| 06.06.2024 | 39,50 | 40,50 | 39,40 | 39,80 | -0,25% | 4.975,00 |
| 05.06.2024 | 39,50 | 39,90 | 38,80 | 39,90 | 0,76% | 3.395,00 |
| 04.06.2024 | 38,60 | 39,60 | 38,30 | 39,60 | 4,21% | 6.364,00 |
| 03.06.2024 | 39,90 | 40,00 | 37,30 | 38,00 | -3,55% | 11.360,00 |
| 31.05.2024 | 41,10 | 41,30 | 39,20 | 39,40 | -5,52% | 5.692,00 |
| 30.05.2024 | 41,60 | 41,80 | 41,10 | 41,70 | 0,97% | 2.440,00 |
| 29.05.2024 | 41,50 | 41,60 | 41,00 | 41,30 | 0,24% | 4.743,00 |
| 28.05.2024 | 40,90 | 42,00 | 40,90 | 41,20 | 0,00% | 3.962,00 |
| 27.05.2024 | 40,30 | 41,20 | 40,30 | 41,20 | 3,00% | 8.821,00 |
| 24.05.2024 | 39,60 | 40,50 | 39,60 | 40,00 | 0,00% | 7.895,00 |
| 23.05.2024 | 39,40 | 40,20 | 38,90 | 40,00 | 1,78% | 5.143,00 |
| 22.05.2024 | 38,70 | 39,30 | 38,50 | 39,30 | 1,55% | 4.628,00 |
| 21.05.2024 | 39,80 | 39,90 | 38,40 | 38,70 | -3,01% | 7.413,00 |
| 20.05.2024 | 40,10 | 40,10 | 39,70 | 39,90 | -0,25% | 829,00 |
| 17.05.2024 | 40,20 | 40,30 | 39,90 | 40,00 | 0,00% | 4.153,00 |
| 16.05.2024 | 40,00 | 40,60 | 39,70 | 40,00 | 0,50% | 17.261,00 |
| 15.05.2024 | 38,90 | 39,80 | 38,80 | 39,80 | 2,05% | 6.743,00 |
| 14.05.2024 | 38,30 | 39,00 | 38,20 | 39,00 | 1,30% | 2.025,00 |
| 13.05.2024 | 38,50 | 38,90 | 38,10 | 38,50 | -0,77% | 2.747,00 |
| 10.05.2024 | 39,30 | 39,30 | 38,80 | 38,80 | -1,52% | 3.602,00 |
| 09.05.2024 | 39,30 | 39,40 | 39,00 | 39,40 | 0,51% | 1.373,00 |
| 08.05.2024 | 39,10 | 39,40 | 38,60 | 39,20 | 0,26% | 2.701,00 |
| 07.05.2024 | 38,20 | 39,50 | 38,20 | 39,10 | 1,56% | 4.295,00 |
| 06.05.2024 | 39,40 | 39,40 | 38,40 | 38,50 | -1,28% | 3.456,00 |
| 03.05.2024 | 39,00 | 39,00 | 38,80 | 39,00 | -0,76% | 467,00 |
| 02.05.2024 | 39,90 | 40,00 | 39,20 | 39,30 | -0,51% | 7.716,00 |
| 30.04.2024 | 40,30 | 40,70 | 39,30 | 39,50 | -1,99% | 7.583,00 |
| 29.04.2024 | 38,90 | 40,70 | 38,00 | 40,30 | 4,40% | 14.886,00 |
| 26.04.2024 | 37,60 | 38,60 | 37,30 | 38,60 | 3,49% | 2.953,00 |
| 25.04.2024 | 38,70 | 39,50 | 37,20 | 37,30 | -3,62% | 3.956,00 |
| 24.04.2024 | 38,90 | 39,00 | 38,50 | 38,70 | -0,51% | 2.645,00 |
| 23.04.2024 | 38,00 | 38,90 | 37,90 | 38,90 | 2,64% | 6.464,00 |
| 22.04.2024 | 35,90 | 37,90 | 35,60 | 37,90 | 4,99% | 5.143,00 |
| 19.04.2024 | 36,50 | 36,50 | 35,80 | 36,10 | -0,82% | 3.786,00 |