51,250€
1,49%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |