37,000€
-1,86%
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 |
|---|---|---|---|---|---|---|
| 15.11.2024 | 37,80 | 37,80 | 36,90 | 37,05 | -1,98% | 7.895,00 |
| 14.11.2024 | 37,40 | 37,80 | 36,70 | 37,80 | 1,07% | 1.000,00 |
| 13.11.2024 | 36,80 | 37,50 | 36,80 | 37,40 | 1,63% | - |
| 12.11.2024 | 37,50 | 37,80 | 36,75 | 36,80 | -1,87% | 4.350,00 |
| 11.11.2024 | 36,80 | 38,50 | 36,55 | 37,50 | 1,90% | 5.533,00 |
| 08.11.2024 | 37,35 | 37,40 | 36,75 | 36,80 | -1,60% | 3.130,00 |
| 07.11.2024 | 37,45 | 37,75 | 37,30 | 37,40 | -0,13% | 1.985,00 |
| 06.11.2024 | 37,45 | 37,50 | 37,30 | 37,45 | 0,00% | 2.600,00 |
| 05.11.2024 | 37,50 | 37,50 | 37,20 | 37,45 | 0,00% | 1.100,00 |
| 04.11.2024 | 37,25 | 37,45 | 37,20 | 37,45 | 0,67% | 280,00 |
| 01.11.2024 | 38,00 | 38,20 | 37,20 | 37,20 | -1,98% | - |
| 31.10.2024 | 37,90 | 38,30 | 37,70 | 37,95 | -0,65% | 2.880,00 |
| 30.10.2024 | 36,95 | 38,30 | 36,90 | 38,20 | 3,24% | 3.380,00 |
| 29.10.2024 | 37,20 | 37,25 | 36,95 | 37,00 | -0,54% | - |
| 28.10.2024 | 37,65 | 38,05 | 37,00 | 37,20 | -1,06% | 3.900,00 |
| 25.10.2024 | 37,40 | 38,10 | 37,40 | 37,60 | 0,13% | 1.653,00 |
| 24.10.2024 | 37,60 | 37,90 | 37,50 | 37,55 | -0,53% | - |
| 23.10.2024 | 37,00 | 38,90 | 36,60 | 37,75 | 1,75% | - |
| 22.10.2024 | 36,60 | 37,10 | 36,15 | 37,10 | 1,37% | 2.352,00 |
| 21.10.2024 | 36,20 | 36,60 | 36,05 | 36,60 | 0,83% | - |
| 18.10.2024 | 36,00 | 36,30 | 35,50 | 36,30 | 0,83% | - |
| 17.10.2024 | 35,70 | 36,20 | 35,70 | 36,00 | 0,84% | 2.500,00 |
| 16.10.2024 | 36,40 | 36,70 | 35,25 | 35,70 | -1,92% | 2.900,00 |
| 15.10.2024 | 35,80 | 36,70 | 35,55 | 36,40 | 1,68% | 12.580,00 |
| 14.10.2024 | 35,40 | 35,80 | 35,05 | 35,80 | 1,13% | 7.250,00 |
| 11.10.2024 | 34,90 | 35,40 | 34,80 | 35,40 | 1,43% | - |
| 10.10.2024 | 35,20 | 35,30 | 34,90 | 34,90 | -1,27% | 3.600,00 |
| 09.10.2024 | 35,40 | 35,55 | 35,15 | 35,35 | -0,56% | - |
| 08.10.2024 | 36,15 | 36,15 | 35,40 | 35,55 | -1,80% | 1.770,00 |
| 07.10.2024 | 37,10 | 37,15 | 36,10 | 36,20 | -2,43% | - |
| 04.10.2024 | 36,50 | 37,20 | 36,50 | 37,10 | 1,64% | 300,00 |
| 03.10.2024 | 36,90 | 37,45 | 36,50 | 36,50 | -1,35% | 960,00 |
| 02.10.2024 | 36,40 | 37,10 | 36,05 | 37,00 | 1,65% | 70,00 |
| 01.10.2024 | 37,00 | 37,25 | 36,30 | 36,40 | -1,62% | - |
| 30.09.2024 | 37,00 | 37,85 | 37,00 | 37,00 | 0,00% | - |
| 27.09.2024 | 36,85 | 37,25 | 36,45 | 37,00 | 0,68% | - |
| 26.09.2024 | 36,75 | 37,10 | 36,30 | 36,75 | 0,14% | - |
| 25.09.2024 | 36,15 | 37,05 | 36,00 | 36,70 | 1,80% | - |
| 24.09.2024 | 36,20 | 36,60 | 35,80 | 36,05 | -0,41% | 4.255,00 |
| 23.09.2024 | 36,95 | 37,15 | 35,85 | 36,20 | -1,90% | 4.111,00 |
| 20.09.2024 | 36,65 | 37,10 | 36,05 | 36,90 | 0,82% | 8.446,00 |
| 19.09.2024 | 36,55 | 37,30 | 35,50 | 36,60 | 0,00% | 5.525,00 |
| 18.09.2024 | 36,45 | 36,70 | 35,50 | 36,60 | 0,83% | 3.520,00 |
| 17.09.2024 | 36,45 | 36,75 | 36,00 | 36,30 | -0,68% | 420,00 |
| 16.09.2024 | 35,15 | 36,70 | 35,10 | 36,55 | 4,13% | 4.545,00 |
| 13.09.2024 | 35,00 | 35,25 | 34,90 | 35,10 | 0,43% | - |
| 12.09.2024 | 33,55 | 35,05 | 33,50 | 34,95 | 4,02% | 6.800,00 |
| 11.09.2024 | 34,85 | 34,90 | 33,40 | 33,60 | -3,72% | 19.422,00 |
| 10.09.2024 | 35,50 | 35,90 | 34,50 | 34,90 | -1,97% | 4.300,00 |
| 09.09.2024 | 37,00 | 37,20 | 35,00 | 35,60 | -4,04% | - |
| 06.09.2024 | 38,05 | 38,10 | 36,90 | 37,10 | -2,37% | - |
| 05.09.2024 | 37,95 | 38,65 | 37,35 | 38,00 | 1,06% | - |
| 04.09.2024 | 37,60 | 38,05 | 37,15 | 37,60 | 0,27% | 1.145,00 |
| 03.09.2024 | 37,30 | 38,50 | 37,25 | 37,50 | 0,54% | 330,00 |
| 02.09.2024 | 37,00 | 38,40 | 36,90 | 37,30 | 2,19% | - |
| 30.08.2024 | 37,45 | 37,65 | 36,45 | 36,50 | -2,14% | 4.100,00 |
| 29.08.2024 | 37,85 | 38,80 | 37,00 | 37,30 | -1,58% | - |
| 28.08.2024 | 37,75 | 38,10 | 37,50 | 37,90 | 0,26% | - |
| 27.08.2024 | 37,20 | 37,80 | 37,10 | 37,80 | 1,61% | 6.950,00 |
| 26.08.2024 | 35,70 | 37,20 | 35,55 | 37,20 | 4,35% | - |
| 23.08.2024 | 37,15 | 37,25 | 35,45 | 35,65 | -3,91% | - |
| 22.08.2024 | 37,00 | 37,20 | 36,85 | 37,10 | 0,27% | 1.550,00 |
| 21.08.2024 | 36,35 | 37,45 | 36,20 | 37,00 | 1,93% | - |
| 20.08.2024 | 37,30 | 37,40 | 35,90 | 36,30 | -2,68% | 1.240,00 |
| 19.08.2024 | 37,45 | 37,80 | 37,20 | 37,30 | -0,13% | 3.340,00 |
| 16.08.2024 | 38,30 | 39,85 | 37,15 | 37,35 | -1,45% | 1.450,00 |
| 15.08.2024 | 39,10 | 39,15 | 37,90 | 37,90 | -3,07% | - |
| 14.08.2024 | 38,70 | 39,10 | 38,40 | 39,10 | 1,82% | - |
| 13.08.2024 | 38,05 | 38,90 | 37,75 | 38,40 | 1,05% | - |
| 12.08.2024 | 39,25 | 39,45 | 37,85 | 38,00 | -3,06% | 1.680,00 |
| 09.08.2024 | 38,60 | 39,40 | 38,05 | 39,20 | 1,42% | - |
| 08.08.2024 | 39,30 | 39,80 | 38,30 | 38,65 | -1,40% | - |
| 07.08.2024 | 39,35 | 39,60 | 39,15 | 39,20 | -0,25% | - |
| 06.08.2024 | 37,50 | 39,55 | 37,50 | 39,30 | 4,80% | 2.775,00 |
| 05.08.2024 | 37,65 | 38,00 | 35,30 | 37,50 | 0,27% | 8.000,00 |
| 02.08.2024 | 39,90 | 40,00 | 37,40 | 37,40 | -6,27% | 4.801,00 |
| 01.08.2024 | 40,50 | 40,55 | 39,90 | 39,90 | -1,36% | 2.490,00 |
| 31.07.2024 | 40,20 | 40,55 | 40,05 | 40,45 | 0,62% | 7.605,00 |
| 30.07.2024 | 40,15 | 40,55 | 40,05 | 40,20 | 0,12% | - |
| 29.07.2024 | 40,60 | 40,65 | 40,10 | 40,15 | -0,99% | - |
| 26.07.2024 | 41,25 | 41,85 | 40,30 | 40,55 | -1,70% | 8.200,00 |
| 25.07.2024 | 40,90 | 41,25 | 40,60 | 41,25 | 0,86% | - |
| 24.07.2024 | 40,70 | 40,90 | 40,50 | 40,90 | 0,49% | - |
| 23.07.2024 | 40,40 | 40,85 | 40,20 | 40,70 | 0,74% | - |
| 22.07.2024 | 40,50 | 40,55 | 40,30 | 40,40 | 0,00% | 880,00 |
| 19.07.2024 | 40,15 | 40,45 | 39,85 | 40,40 | 0,62% | 980,00 |
| 18.07.2024 | 40,25 | 40,90 | 39,80 | 40,15 | -0,12% | 3.675,00 |
| 17.07.2024 | 41,80 | 41,90 | 39,95 | 40,20 | -3,83% | - |
| 16.07.2024 | 42,10 | 42,15 | 41,00 | 41,80 | -0,71% | - |
| 15.07.2024 | 41,75 | 42,20 | 41,35 | 42,10 | 1,20% | - |
| 12.07.2024 | 40,95 | 42,00 | 40,70 | 41,60 | 2,21% | 3.225,00 |
| 11.07.2024 | 40,55 | 41,10 | 39,95 | 40,70 | 0,49% | - |
| 10.07.2024 | 40,85 | 41,05 | 39,80 | 40,50 | -0,74% | 1.005,00 |
| 09.07.2024 | 39,75 | 41,50 | 39,75 | 40,80 | 2,51% | 4.735,00 |
| 08.07.2024 | 39,30 | 40,10 | 39,20 | 39,80 | 1,27% | 2.300,00 |
| 05.07.2024 | 39,20 | 39,55 | 39,15 | 39,30 | 0,38% | - |
| 04.07.2024 | 39,80 | 39,85 | 39,10 | 39,15 | -1,63% | - |
| 03.07.2024 | 40,20 | 40,25 | 39,35 | 39,80 | -0,75% | - |
| 02.07.2024 | 39,65 | 40,15 | 39,40 | 40,10 | 0,12% | - |
| 01.07.2024 | 39,00 | 40,10 | 39,00 | 40,05 | 2,43% | 740,00 |