46,775€
-0,69%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 47,23 | 47,28 | 46,85 | 47,28 | 0,37% | - |
| 19.08.2026 | 45,60 | 47,10 | 45,60 | 47,10 | 2,06% | 75,00 |
| 18.08.2026 | 46,65 | 46,95 | 46,15 | 46,15 | 0,76% | 146,00 |
| 17.08.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,11% | - |
| 14.08.2026 | 45,75 | 45,75 | 45,75 | 45,75 | -0,97% | - |
| 13.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 12.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 11.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,75% | - |
| 10.08.2026 | 46,55 | 46,55 | 46,55 | 46,55 | 2,20% | - |
| 07.08.2026 | 45,55 | 45,55 | 45,55 | 45,55 | -2,36% | - |
| 06.08.2026 | 46,95 | 46,95 | 46,65 | 46,65 | -1,27% | 1,00 |
| 05.08.2026 | 47,25 | 47,25 | 47,25 | 47,25 | 1,39% | - |
| 04.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,17% | - |
| 03.08.2026 | 47,15 | 47,15 | 47,15 | 47,15 | -0,74% | - |
| 31.07.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,25% | - |
| 30.07.2026 | 47,90 | 48,10 | 47,80 | 48,10 | -1,23% | 570,00 |
| 29.07.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 0,52% | - |
| 28.07.2026 | 48,45 | 48,45 | 48,45 | 48,45 | -0,62% | - |
| 27.07.2026 | 47,75 | 48,75 | 47,75 | 48,75 | 3,17% | - |
| 24.07.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -0,94% | - |
| 23.07.2026 | 48,10 | 48,10 | 47,70 | 47,70 | 0,63% | 14,00 |
| 22.07.2026 | 47,70 | 47,85 | 47,40 | 47,40 | -1,96% | 33,00 |
| 21.07.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -0,21% | - |
| 20.07.2026 | 47,25 | 48,45 | 47,25 | 48,45 | 1,89% | 28,00 |
| 17.07.2026 | 47,55 | 47,55 | 47,55 | 47,55 | -0,73% | - |
| 16.07.2026 | 47,55 | 47,90 | 47,55 | 47,90 | 1,27% | 60,00 |
| 15.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,11% | - |
| 14.07.2026 | 47,25 | 47,25 | 47,25 | 47,25 | 1,18% | - |
| 13.07.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -1,58% | - |
| 10.07.2026 | 47,45 | 47,45 | 47,45 | 47,45 | -1,35% | - |
| 09.07.2026 | 45,90 | 48,10 | 45,90 | 48,10 | 4,79% | 60,00 |
| 08.07.2026 | 46,85 | 46,85 | 45,90 | 45,90 | -3,06% | 50,00 |
| 07.07.2026 | 46,85 | 47,35 | 46,85 | 47,35 | -0,94% | 4,00 |
| 06.07.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 03.07.2026 | 47,70 | 48,60 | 47,70 | 48,60 | 1,46% | - |
| 02.07.2026 | 46,60 | 48,05 | 46,60 | 47,90 | 4,24% | 50,00 |
| 01.07.2026 | 45,95 | 45,95 | 45,95 | 45,95 | 1,21% | - |
| 30.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,45% | - |
| 29.06.2026 | 44,75 | 44,75 | 44,75 | 44,75 | -1,97% | - |
| 26.06.2026 | 45,65 | 45,65 | 45,65 | 45,65 | -2,35% | - |
| 25.06.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -1,89% | - |
| 24.06.2026 | 48,00 | 48,00 | 47,65 | 47,65 | -4,60% | 160,00 |
| 23.06.2026 | 48,50 | 49,95 | 48,50 | 49,95 | 1,73% | 200,00 |
| 22.06.2026 | 49,10 | 49,10 | 49,10 | 49,10 | 0,82% | - |
| 19.06.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -2,60% | - |
| 18.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 17.06.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -1,80% | - |
| 16.06.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -4,75% | - |
| 15.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 5,73% | - |
| 12.06.2026 | 49,75 | 49,75 | 49,75 | 49,75 | 1,53% | - |
| 11.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 10.06.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,56% | - |
| 09.06.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -0,59% | - |
| 08.06.2026 | 50,30 | 51,00 | 50,30 | 51,00 | -2,49% | 100,00 |
| 05.06.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 3,56% | - |
| 04.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | - |
| 03.06.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -1,36% | - |
| 02.06.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,98% | - |
| 01.06.2026 | 51,60 | 52,50 | 50,90 | 50,90 | -2,12% | 426,00 |
| 29.05.2026 | 51,50 | 52,40 | 51,50 | 52,00 | 1,96% | 100,00 |
| 28.05.2026 | 49,80 | 51,00 | 49,80 | 51,00 | -0,20% | 25,00 |
| 27.05.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -3,22% | - |
| 26.05.2026 | 52,30 | 52,80 | 52,30 | 52,80 | -0,19% | 50,00 |
| 25.05.2026 | 51,40 | 52,90 | 51,40 | 52,90 | 2,52% | 90,00 |
| 22.05.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -3,19% | - |
| 21.05.2026 | 52,20 | 53,30 | 52,20 | 53,30 | 3,29% | 20,00 |
| 20.05.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -1,53% | - |
| 19.05.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -1,50% | - |
| 18.05.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | 40,00 |
| 15.05.2026 | 51,60 | 53,20 | 51,60 | 53,20 | 6,93% | 114,00 |
| 14.05.2026 | 49,75 | 49,75 | 49,75 | 49,75 | -1,87% | - |
| 13.05.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -2,31% | - |
| 12.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -2,99% | 52,00 |
| 11.05.2026 | 54,00 | 54,00 | 53,50 | 53,50 | 0,19% | 100,00 |
| 08.05.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 07.05.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 06.05.2026 | 53,70 | 54,20 | 53,70 | 54,20 | 1,88% | 100,00 |
| 05.05.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 2,31% | - |
| 04.05.2026 | 51,40 | 52,00 | 51,40 | 52,00 | 1,96% | 10,00 |
| 30.04.2026 | 50,40 | 51,00 | 50,20 | 51,00 | 3,34% | 281,00 |
| 29.04.2026 | 49,35 | 49,35 | 49,35 | 49,35 | -1,00% | - |
| 28.04.2026 | 49,00 | 50,20 | 49,00 | 49,85 | 9,92% | 170,00 |
| 27.04.2026 | 45,35 | 45,35 | 45,35 | 45,35 | 1,45% | - |
| 24.04.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -0,67% | - |
| 23.04.2026 | 44,05 | 45,00 | 44,05 | 45,00 | 0,67% | 40,00 |
| 22.04.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | 3,00 |
| 21.04.2026 | 43,80 | 44,70 | 43,80 | 44,70 | 0,34% | 150,00 |
| 20.04.2026 | 41,55 | 44,55 | 41,55 | 44,55 | 1,37% | 100,00 |
| 17.04.2026 | 43,95 | 43,95 | 43,95 | 43,95 | 3,05% | - |
| 16.04.2026 | 42,65 | 42,65 | 42,65 | 42,65 | -2,07% | - |
| 15.04.2026 | 43,55 | 43,55 | 43,55 | 43,55 | 5,58% | - |
| 14.04.2026 | 41,25 | 41,25 | 41,25 | 41,25 | 1,73% | - |
| 13.04.2026 | 40,05 | 40,55 | 40,05 | 40,55 | 1,37% | 19,00 |
| 10.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -3,73% | - |
| 09.04.2026 | 41,55 | 41,55 | 41,55 | 41,55 | 3,75% | - |
| 08.04.2026 | 40,05 | 40,05 | 40,05 | 40,05 | 0,38% | - |
| 07.04.2026 | 39,95 | 39,95 | 39,90 | 39,90 | -0,25% | 250,00 |
| 02.04.2026 | 39,40 | 40,00 | 39,40 | 40,00 | 1,27% | 200,00 |
| 01.04.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 0,51% | - |
| 31.03.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,76% | - |