45,400€
0,44%
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 |
|---|---|---|---|---|---|---|
| 19.02.2026 | 45,00 | 45,40 | 45,00 | 45,20 | -0,44% | 340,00 |
| 18.02.2026 | 44,60 | 45,40 | 44,60 | 45,40 | 4,37% | 160,00 |
| 17.02.2026 | 44,40 | 44,40 | 43,50 | 43,50 | -1,81% | 40,00 |
| 16.02.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,23% | - |
| 13.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 12.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -3,20% | - |
| 11.02.2026 | 45,90 | 46,90 | 45,90 | 46,90 | 3,99% | 60,00 |
| 10.02.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 1,12% | - |
| 09.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,22% | - |
| 06.02.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -1,11% | - |
| 05.02.2026 | 46,00 | 46,00 | 45,20 | 45,20 | -3,62% | 290,00 |
| 04.02.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -2,90% | - |
| 03.02.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 1,68% | - |
| 02.02.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,42% | - |
| 30.01.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 1,92% | 200,00 |
| 29.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 28.01.2026 | 47,70 | 47,70 | 47,40 | 47,40 | -4,05% | 200,00 |
| 27.01.2026 | 48,50 | 49,40 | 48,50 | 49,40 | -1,00% | 60,00 |
| 26.01.2026 | 49,30 | 49,90 | 49,30 | 49,90 | 2,67% | 60,00 |
| 23.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 6,11% | - |
| 22.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 21.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,51% | - |
| 20.01.2026 | 47,10 | 47,10 | 46,50 | 46,50 | -2,31% | 60,00 |
| 19.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 15,00 |
| 16.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,21% | - |
| 15.01.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 1,28% | - |
| 14.01.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -1,47% | - |
| 13.01.2026 | 47,00 | 47,60 | 47,00 | 47,60 | 0,21% | 60,00 |
| 12.01.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,21% | - |
| 09.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 08.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | 21,00 |
| 07.01.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,04% | - |
| 06.01.2026 | 47,30 | 48,00 | 47,30 | 48,00 | 1,27% | 60,00 |
| 05.01.2026 | 45,10 | 47,40 | 45,10 | 47,40 | 4,18% | 65,00 |
| 02.01.2026 | 46,30 | 46,30 | 45,50 | 45,50 | -0,66% | 60,00 |
| 30.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,51% | - |
| 29.12.2025 | 46,40 | 46,50 | 45,30 | 46,50 | 0,43% | 200,00 |
| 23.12.2025 | 44,70 | 46,30 | 44,70 | 46,30 | 4,04% | 66,00 |
| 22.12.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | 15,00 |
| 19.12.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,91% | - |
| 18.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -2,86% | - |
| 17.12.2025 | 45,40 | 45,50 | 45,40 | 45,40 | 0,44% | 92,00 |
| 16.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 15.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,00% | - |
| 12.12.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,45% | - |
| 11.12.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,22% | - |
| 10.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,54% | - |
| 09.12.2025 | 44,40 | 45,50 | 44,40 | 45,50 | 3,41% | 3,00 |
| 08.12.2025 | 45,20 | 45,20 | 44,00 | 44,00 | -5,17% | 325,00 |
| 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 |