45,650€
1,44%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 27.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -3,13% | - |
| 26.03.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 4,27% | - |
| 25.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 24.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,71% | - |
| 23.03.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 2,25% | 5,00 |
| 20.03.2026 | 39,90 | 41,70 | 39,90 | 40,00 | 0,00% | 193,00 |
| 19.03.2026 | 42,20 | 42,20 | 38,30 | 40,00 | -11,11% | 608,00 |
| 18.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 17.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 16.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,00% | - |
| 13.03.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | - |
| 12.03.2026 | 44,70 | 45,10 | 44,70 | 45,10 | 0,45% | 60,00 |
| 11.03.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 0,00% | - |
| 10.03.2026 | 45,00 | 46,50 | 44,90 | 44,90 | -1,32% | 221,00 |
| 09.03.2026 | 44,90 | 45,50 | 44,90 | 45,50 | 0,66% | 10,00 |
| 06.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 05.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | - |
| 04.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 03.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 70,00 |
| 02.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 70,00 |
| 27.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 26.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 25.02.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,81% | - |
| 24.02.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,00% | - |
| 23.02.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -0,67% | - |
| 20.02.2026 | 45,00 | 45,00 | 44,60 | 44,60 | -1,33% | 60,00 |
| 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 |