40,650€
-2,75%
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 |
|---|---|---|---|---|---|---|
| 31.03.2025 | 42,35 | 42,40 | 40,50 | 40,85 | -2,27% | 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% | - |
| 10.12.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,54% | - |
| 09.12.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | 10,00 |
| 06.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | - |
| 05.12.2024 | 37,00 | 37,00 | 36,90 | 36,90 | 3,65% | 140,00 |
| 04.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | - |
| 03.12.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,37% | - |
| 02.12.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 2,23% | 20,00 |
| 29.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,45% | - |
| 28.11.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -1,08% | - |
| 27.11.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 4,21% | - |
| 26.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | - |
| 25.11.2024 | 35,60 | 35,90 | 35,60 | 35,90 | 1,41% | 30,00 |
| 22.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | - |
| 21.11.2024 | 37,05 | 37,10 | 35,65 | 35,70 | -2,19% | 260,00 |
| 20.11.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,88% | - |
| 19.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 18.11.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -2,13% | - |
| 15.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 2,74% | - |
| 14.11.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | - |
| 13.11.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,62% | - |
| 12.11.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 1,64% | - |
| 11.11.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,62% | - |
| 08.11.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 07.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | - |
| 06.11.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,80% | - |
| 05.11.2024 | 37,10 | 37,40 | 37,10 | 37,40 | -0,27% | 14,00 |