45,600€
-1,51%
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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 45,90 | 46,40 | 45,90 | 46,40 | 0,22% | 100,00 |
| 04.12.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,22% | - |
| 03.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,07% | - |
| 02.12.2025 | 46,20 | 46,90 | 46,20 | 46,90 | 0,86% | 50,00 |
| 01.12.2025 | 46,80 | 46,80 | 46,50 | 46,50 | 3,33% | 35,00 |
| 28.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,67% | - |
| 27.11.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,22% | 15,00 |
| 26.11.2025 | 44,20 | 44,80 | 44,20 | 44,80 | 2,52% | 255,00 |
| 25.11.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 1,86% | - |
| 24.11.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,70% | - |
| 21.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | - |
| 20.11.2025 | 43,50 | 44,50 | 42,90 | 42,90 | 0,23% | 31,00 |
| 19.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,71% | - |
| 18.11.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -3,85% | - |
| 17.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 14.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -4,76% | - |
| 13.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 3,13% | 85,00 |
| 12.11.2025 | 44,30 | 44,90 | 44,30 | 44,80 | 0,22% | 74,00 |
| 11.11.2025 | 44,00 | 44,70 | 44,00 | 44,70 | -0,22% | 120,00 |
| 10.11.2025 | 42,30 | 44,80 | 42,30 | 44,80 | 4,92% | 138,00 |
| 07.11.2025 | 44,00 | 44,00 | 42,70 | 42,70 | -5,11% | 70,00 |
| 06.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 05.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,67% | - |
| 04.11.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -2,59% | 50,00 |
| 03.11.2025 | 46,10 | 47,20 | 46,10 | 46,30 | 0,65% | 104,00 |
| 31.10.2025 | 47,60 | 47,60 | 46,00 | 46,00 | -3,16% | 82,00 |
| 30.10.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,42% | - |
| 29.10.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 0,00% | - |
| 28.10.2025 | 47,30 | 47,70 | 47,30 | 47,70 | -0,83% | 60,00 |
| 27.10.2025 | 48,70 | 49,10 | 48,10 | 48,10 | -1,43% | 137,00 |
| 24.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,46% | - |
| 23.10.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,41% | - |
| 22.10.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,02% | - |
| 21.10.2025 | 48,40 | 48,80 | 48,40 | 48,80 | -0,41% | - |
| 20.10.2025 | 47,30 | 49,00 | 47,30 | 49,00 | 1,87% | 20,00 |
| 17.10.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,84% | - |
| 16.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,20% | - |
| 15.10.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -1,21% | - |
| 14.10.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -1,39% | - |
| 13.10.2025 | 49,70 | 50,20 | 49,70 | 50,20 | 0,00% | 20,00 |
| 10.10.2025 | 50,40 | 50,40 | 50,20 | 50,20 | -1,57% | - |
| 09.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,54% | - |
| 08.10.2025 | 50,00 | 51,80 | 50,00 | 51,80 | 1,57% | 40,00 |
| 07.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 06.10.2025 | 51,40 | 51,60 | 51,40 | 51,60 | 4,03% | 100,00 |
| 03.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,60% | - |
| 02.10.2025 | 47,70 | 49,90 | 47,70 | 49,90 | 6,17% | 42,00 |
| 01.10.2025 | 49,00 | 49,00 | 47,00 | 47,00 | -6,37% | 209,00 |
| 30.09.2025 | 51,40 | 51,40 | 50,00 | 50,20 | -1,57% | 355,00 |
| 29.09.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -0,39% | 60,00 |
| 26.09.2025 | 52,40 | 52,40 | 51,20 | 51,20 | -2,29% | 20,00 |
| 25.09.2025 | 53,00 | 53,00 | 52,40 | 52,40 | -3,68% | 15,00 |
| 24.09.2025 | 52,40 | 54,40 | 52,40 | 54,40 | 4,62% | 132,00 |
| 23.09.2025 | 51,40 | 52,00 | 51,40 | 52,00 | 0,78% | 25,00 |
| 22.09.2025 | 51,00 | 51,80 | 51,00 | 51,60 | 1,18% | 103,00 |
| 19.09.2025 | 51,00 | 51,20 | 50,80 | 51,00 | -0,78% | 142,00 |
| 18.09.2025 | 51,00 | 53,00 | 50,80 | 51,40 | 6,20% | 5.322,00 |
| 17.09.2025 | 47,60 | 48,40 | 47,60 | 48,40 | 1,26% | 750,00 |
| 16.09.2025 | 48,50 | 48,50 | 47,80 | 47,80 | 0,42% | 64,00 |
| 15.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 12.09.2025 | 47,20 | 47,90 | 46,60 | 46,60 | -3,92% | 730,00 |
| 10.09.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -0,21% | - |
| 09.09.2025 | 48,60 | 48,65 | 48,60 | 48,60 | -0,21% | - |
| 08.09.2025 | 48,15 | 49,05 | 47,75 | 48,70 | 2,96% | 110,00 |
| 05.09.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 1,72% | 43,00 |
| 04.09.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 4,26% | - |
| 03.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,11% | - |
| 02.09.2025 | 45,10 | 45,30 | 45,00 | 45,10 | -0,88% | 315,00 |
| 01.09.2025 | 44,90 | 45,50 | 44,90 | 45,50 | 2,02% | 30,00 |
| 29.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,59% | - |
| 28.08.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 0,69% | - |
| 27.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,58% | - |
| 26.08.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,67% | - |
| 25.08.2025 | 44,90 | 44,90 | 44,60 | 44,60 | 0,22% | 500,00 |
| 22.08.2025 | 44,50 | 44,50 | 44,00 | 44,50 | -0,22% | 140,00 |
| 21.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,67% | - |
| 20.08.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,66% | - |
| 19.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,22% | - |
| 18.08.2025 | 44,90 | 45,10 | 44,90 | 45,10 | -1,53% | 60,00 |
| 15.08.2025 | 45,40 | 46,00 | 45,40 | 45,80 | 1,33% | 340,00 |
| 14.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 13.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 12.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,53% | - |
| 11.08.2025 | 45,10 | 45,90 | 45,10 | 45,90 | 2,91% | 40,00 |
| 08.08.2025 | 44,10 | 44,60 | 44,10 | 44,60 | 1,13% | 240,00 |
| 07.08.2025 | 44,20 | 45,00 | 44,10 | 44,10 | 3,76% | 220,00 |
| 06.08.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,00% | - |
| 05.08.2025 | 41,80 | 42,50 | 41,80 | 42,50 | 5,72% | 200,00 |
| 04.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 01.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 31.07.2025 | 40,80 | 41,10 | 40,80 | 41,10 | 0,24% | 70,00 |
| 30.07.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 1,99% | 2.630,00 |
| 29.07.2025 | 41,90 | 41,90 | 40,20 | 40,20 | -5,85% | 222,00 |
| 28.07.2025 | 43,20 | 43,20 | 42,50 | 42,70 | 1,67% | 282,00 |
| 25.07.2025 | 42,50 | 42,50 | 42,00 | 42,00 | -1,87% | 40,00 |
| 24.07.2025 | 42,90 | 43,60 | 42,80 | 42,80 | 0,23% | 615,00 |
| 23.07.2025 | 41,30 | 43,10 | 41,30 | 42,70 | 3,89% | 190,00 |
| 22.07.2025 | 42,30 | 42,30 | 41,10 | 41,10 | -3,07% | 300,00 |
| 21.07.2025 | 40,10 | 42,40 | 40,10 | 42,40 | 6,27% | 448,00 |
| 18.07.2025 | 39,60 | 40,30 | 39,60 | 39,90 | 5,84% | 509,00 |