48,900€
4,04%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 48,10 | 49,25 | 47,70 | 49,05 | 4,36% | 32,00 |
| 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 |
| 17.07.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -2,58% | - |
| 16.07.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 3,20% | - |
| 15.07.2025 | 37,20 | 37,50 | 37,20 | 37,50 | 0,27% | 190,00 |
| 14.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,27% | - |
| 11.07.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -1,32% | - |
| 10.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 09.07.2025 | 36,70 | 37,00 | 36,70 | 37,00 | 1,65% | 175,00 |
| 08.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,82% | - |
| 07.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 2,23% | - |
| 04.07.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -3,23% | - |
| 03.07.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,59% | - |
| 02.07.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,00% | - |
| 01.07.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 1,07% | - |
| 30.06.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | - |
| 27.06.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -1,57% | - |
| 26.06.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -1,04% | - |
| 25.06.2025 | 38,30 | 38,50 | 38,30 | 38,50 | -1,53% | 265,00 |
| 24.06.2025 | 37,70 | 39,10 | 37,50 | 39,10 | 6,54% | 624,00 |
| 23.06.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -3,42% | - |
| 20.06.2025 | 37,10 | 38,00 | 37,10 | 38,00 | 1,06% | 1,00 |
| 19.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,31% | - |
| 18.06.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -3,30% | 60,00 |
| 17.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 16.06.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 1,29% | 15,00 |
| 13.06.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 12.06.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 0,00% | 37,00 |
| 11.06.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -3,23% | 5,00 |
| 10.06.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,25% | - |
| 09.06.2025 | 40,30 | 40,40 | 40,30 | 40,40 | 0,50% | 13,00 |
| 06.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 05.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 20,00 |
| 04.06.2025 | 39,80 | 40,80 | 39,80 | 40,80 | -1,69% | 60,00 |
| 03.06.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 4,80% | 5,00 |
| 02.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,80% | - |
| 30.05.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,78% | - |
| 29.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,28% | - |
| 28.05.2025 | 38,10 | 39,10 | 38,10 | 39,10 | -0,51% | 100,00 |
| 27.05.2025 | 38,70 | 39,30 | 38,70 | 39,30 | 0,77% | 67,00 |
| 26.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 23.05.2025 | 38,90 | 38,90 | 38,20 | 38,20 | 0,00% | 18,00 |
| 22.05.2025 | 39,00 | 39,00 | 38,20 | 38,20 | -3,78% | 50,00 |
| 21.05.2025 | 39,30 | 39,70 | 39,30 | 39,70 | 1,02% | 65,00 |
| 20.05.2025 | 39,70 | 39,70 | 39,30 | 39,30 | -1,75% | 65,00 |
| 19.05.2025 | 39,70 | 40,00 | 39,70 | 40,00 | 1,27% | 156,00 |
| 16.05.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,51% | - |
| 15.05.2025 | 42,20 | 42,20 | 39,30 | 39,30 | -9,66% | 45,00 |