42,600€
2,90%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,55 | 42,65 | 41,55 | 42,65 | 3,02% | - |
| 08.05.2025 | 40,10 | 41,40 | 40,10 | 41,40 | 4,81% | 5,00 |
| 07.05.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -2,95% | - |
| 06.05.2025 | 40,50 | 40,70 | 40,50 | 40,70 | -0,49% | 60,00 |
| 05.05.2025 | 40,60 | 41,00 | 40,60 | 40,90 | 0,74% | 243,00 |
| 02.05.2025 | 40,00 | 41,30 | 40,00 | 40,60 | 1,50% | 180,00 |
| 30.04.2025 | 39,10 | 40,00 | 39,10 | 40,00 | 2,83% | 60,00 |
| 29.04.2025 | 38,90 | 39,30 | 38,90 | 38,90 | 0,52% | 470,00 |
| 28.04.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 25.04.2025 | 38,50 | 39,10 | 38,50 | 39,00 | 2,36% | 180,00 |
| 24.04.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,79% | - |
| 23.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | - |
| 22.04.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 2,16% | - |
| 17.04.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,54% | - |
| 16.04.2025 | 38,20 | 38,20 | 36,90 | 36,90 | -2,89% | 120,00 |
| 15.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,80% | - |
| 14.04.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -2,84% | 68,00 |
| 11.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 10.04.2025 | 38,70 | 39,40 | 38,70 | 39,40 | 6,49% | 295,00 |
| 09.04.2025 | 36,90 | 37,00 | 36,50 | 37,00 | -2,63% | 400,00 |
| 08.04.2025 | 37,10 | 38,00 | 37,10 | 38,00 | 5,56% | 150,00 |
| 07.04.2025 | 34,00 | 36,00 | 34,00 | 36,00 | -3,74% | 477,00 |
| 04.04.2025 | 39,30 | 39,30 | 37,40 | 37,40 | -2,86% | 170,00 |
| 03.04.2025 | 39,60 | 39,60 | 38,50 | 38,50 | -7,89% | 100,00 |
| 02.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 01.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | - |
| 31.03.2025 | 42,00 | 42,40 | 40,50 | 40,50 | -3,11% | 60,00 |
| 28.03.2025 | 40,90 | 42,30 | 40,90 | 41,80 | -3,91% | 210,00 |
| 27.03.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 26.03.2025 | 41,70 | 43,50 | 41,70 | 43,50 | 5,33% | 358,00 |
| 25.03.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -2,82% | 100,00 |
| 24.03.2025 | 40,70 | 42,50 | 40,70 | 42,50 | 5,20% | 280,00 |
| 21.03.2025 | 37,70 | 40,40 | 37,70 | 40,40 | -0,98% | 20,00 |
| 20.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,24% | - |
| 19.03.2025 | 40,30 | 42,00 | 40,30 | 40,30 | -2,89% | 250,00 |
| 18.03.2025 | 38,10 | 41,50 | 38,10 | 41,50 | 10,37% | 144,00 |
| 17.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 14.03.2025 | 37,20 | 38,40 | 37,20 | 38,40 | 2,13% | 430,00 |
| 13.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,80% | - |
| 12.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,08% | 35,00 |
| 11.03.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -3,66% | - |
| 10.03.2025 | 38,20 | 38,30 | 38,20 | 38,30 | 0,79% | 130,00 |
| 07.03.2025 | 38,10 | 38,60 | 38,00 | 38,00 | 0,53% | 390,00 |
| 06.03.2025 | 38,10 | 38,10 | 37,80 | 37,80 | 0,00% | 304,00 |
| 05.03.2025 | 34,50 | 38,00 | 34,50 | 37,80 | 7,39% | 620,00 |
| 04.03.2025 | 35,90 | 35,90 | 35,20 | 35,20 | -3,56% | 56,00 |
| 03.03.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 1,67% | - |
| 28.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 0,84% | - |
| 27.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | - |
| 26.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 2,87% | - |
| 25.02.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,58% | - |
| 24.02.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -1,14% | - |
| 21.02.2025 | 36,10 | 36,10 | 35,10 | 35,10 | 0,86% | 50,00 |
| 20.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,66% | 56,00 |
| 19.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,08% | - |
| 18.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,37% | - |
| 17.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 14.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,81% | - |
| 13.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 2,79% | - |
| 12.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 1,13% | - |
| 11.02.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -3,27% | - |
| 10.02.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 1,38% | 30,00 |
| 07.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | - |
| 06.02.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,84% | - |
| 05.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 04.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,37% | 4,00 |
| 03.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,82% | 50,00 |
| 31.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | - |
| 30.01.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,54% | - |
| 29.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 28.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 27.01.2025 | 37,20 | 37,30 | 37,20 | 37,20 | -0,80% | 300,00 |
| 24.01.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 1,08% | - |
| 23.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 22.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | - |
| 21.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,54% | - |
| 20.01.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | 4,00 |
| 17.01.2025 | 37,20 | 37,50 | 37,20 | 37,50 | 0,00% | 50,00 |
| 16.01.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,53% | - |
| 15.01.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,00% | 80,00 |
| 14.01.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,05% | - |
| 13.01.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,53% | - |
| 10.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,26% | - |
| 09.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,31% | - |
| 08.01.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,79% | - |
| 07.01.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 2,43% | 15,00 |
| 06.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 1,09% | - |
| 03.01.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 1,10% | - |
| 02.01.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 1,97% | - |
| 30.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | - |
| 27.12.2024 | 36,20 | 36,20 | 35,90 | 35,90 | -0,55% | 60,00 |
| 23.12.2024 | 35,70 | 36,10 | 35,70 | 36,10 | 0,28% | 2,00 |
| 20.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 19.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 18.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 17.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,87% | - |
| 16.12.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | - |
| 13.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,27% | - |
| 12.12.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 1,89% | - |
| 11.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,82% | - |