36,350€
4,15%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 35,00 | 36,35 | 34,70 | 36,30 | 4,01% | - |
| 13.09.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 4,18% | - |
| 12.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,62% | - |
| 11.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 10.09.2024 | 35,20 | 35,80 | 34,80 | 34,80 | -5,69% | 221,00 |
| 09.09.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -1,34% | - |
| 06.09.2024 | 37,70 | 37,70 | 37,40 | 37,40 | -2,09% | 2,00 |
| 05.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | 30,00 |
| 04.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,33% | - |
| 03.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 2,18% | - |
| 02.09.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,81% | - |
| 30.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 29.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 28.08.2024 | 37,50 | 37,80 | 37,50 | 37,80 | 2,44% | 85,00 |
| 27.08.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 1,93% | - |
| 26.08.2024 | 35,30 | 36,20 | 35,30 | 36,20 | -1,63% | 50,00 |
| 23.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | - |
| 22.08.2024 | 36,80 | 36,80 | 36,50 | 36,50 | 1,39% | 32,00 |
| 21.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 20.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,86% | - |
| 19.08.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -1,05% | 50,00 |
| 16.08.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -1,80% | - |
| 15.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | - |
| 14.08.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 3,46% | 10,00 |
| 13.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,83% | - |
| 12.08.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,79% | - |
| 09.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,31% | - |
| 08.08.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,77% | - |
| 07.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 4,81% | - |
| 06.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 05.08.2024 | 37,60 | 37,60 | 35,00 | 36,00 | -4,00% | 380,00 |
| 02.08.2024 | 39,60 | 39,60 | 37,50 | 37,50 | -6,48% | 160,00 |
| 01.08.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 31.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,72% | - |
| 30.07.2024 | 39,90 | 40,70 | 39,90 | 40,70 | 0,99% | 100,00 |
| 29.07.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,47% | - |
| 26.07.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,24% | - |
| 25.07.2024 | 40,30 | 41,00 | 40,30 | 41,00 | 2,50% | 182,00 |
| 24.07.2024 | 40,30 | 40,30 | 40,00 | 40,00 | -0,25% | 194,00 |
| 23.07.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 22.07.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 1,26% | - |
| 19.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 18.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 17.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 16.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,72% | - |
| 15.07.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 1,72% | - |
| 12.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 11.07.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 0,25% | 50,00 |
| 10.07.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 1,24% | - |
| 09.07.2024 | 39,50 | 40,20 | 39,50 | 40,20 | 3,34% | 60,00 |
| 08.07.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 05.07.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,52% | - |
| 04.07.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -1,00% | - |
| 03.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,25% | - |
| 02.07.2024 | 39,30 | 39,90 | 39,30 | 39,80 | 1,02% | 380,00 |
| 01.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 28.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,30% | - |
| 27.06.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -4,63% | - |
| 26.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 25.06.2024 | 40,70 | 41,10 | 40,70 | 41,10 | 4,58% | 50,00 |
| 24.06.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -0,76% | - |
| 21.06.2024 | 39,30 | 39,60 | 39,30 | 39,60 | 3,66% | 50,00 |
| 20.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | - |
| 19.06.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -2,54% | - |
| 18.06.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,00% | - |
| 17.06.2024 | 38,80 | 39,70 | 38,80 | 39,30 | 0,77% | 145,00 |
| 14.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 13.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 12.06.2024 | 37,60 | 40,20 | 37,60 | 40,20 | 6,07% | 100,00 |
| 11.06.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,53% | - |
| 10.06.2024 | 37,90 | 37,90 | 37,70 | 37,70 | -3,33% | 220,00 |
| 07.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,26% | - |
| 06.06.2024 | 39,60 | 39,90 | 39,60 | 39,90 | 2,05% | 100,00 |
| 05.06.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 3,99% | - |
| 04.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 03.06.2024 | 39,20 | 39,20 | 38,00 | 38,00 | -1,81% | 198,00 |
| 31.05.2024 | 41,30 | 41,30 | 38,70 | 38,70 | -5,38% | 100,00 |
| 30.05.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,25% | - |
| 29.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | - |
| 28.05.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 1,49% | - |
| 27.05.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 2,81% | 75,00 |
| 24.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 23.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,83% | - |
| 22.05.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,52% | - |
| 21.05.2024 | 39,50 | 39,50 | 38,50 | 38,50 | -3,02% | 100,00 |
| 20.05.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,25% | - |
| 17.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 16.05.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 3,36% | 80,00 |
| 15.05.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 1,31% | - |
| 14.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | - |
| 13.05.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 10.05.2024 | 39,10 | 39,10 | 39,00 | 39,00 | 0,26% | 440,00 |
| 09.05.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,26% | - |
| 08.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 07.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | - |
| 06.05.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 03.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,26% | 30,00 |
| 02.05.2024 | 39,50 | 39,90 | 39,50 | 39,90 | -0,99% | 38,00 |
| 30.04.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 5,22% | 30,00 |
| 29.04.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 3,51% | - |