48,100€
2,56%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 48,20 | 48,20 | 48,05 | 48,05 | 2,45% | - |
| 01.10.2025 | 49,15 | 49,90 | 46,90 | 46,90 | -6,01% | 2.032,00 |
| 30.09.2025 | 51,60 | 52,00 | 49,80 | 49,90 | -3,67% | 3.298,00 |
| 29.09.2025 | 50,80 | 52,40 | 50,70 | 51,80 | 1,17% | 5.400,00 |
| 26.09.2025 | 52,40 | 52,80 | 50,80 | 51,20 | -2,66% | 4.915,00 |
| 25.09.2025 | 53,60 | 53,90 | 52,20 | 52,60 | -1,87% | - |
| 24.09.2025 | 53,30 | 54,80 | 52,20 | 53,60 | 0,37% | 3.320,00 |
| 23.09.2025 | 51,80 | 53,70 | 51,50 | 53,40 | 3,89% | 970,00 |
| 22.09.2025 | 51,70 | 52,20 | 50,50 | 51,40 | 0,39% | 11.047,00 |
| 19.09.2025 | 51,40 | 51,50 | 50,50 | 51,20 | 0,00% | 3.384,00 |
| 18.09.2025 | 50,90 | 52,60 | 50,30 | 51,20 | 1,59% | 7.804,00 |
| 17.09.2025 | 47,75 | 51,00 | 47,75 | 50,40 | 5,88% | 2.264,00 |
| 16.09.2025 | 48,70 | 48,85 | 47,60 | 47,60 | -1,45% | - |
| 15.09.2025 | 47,05 | 49,30 | 47,05 | 48,30 | 3,43% | - |
| 12.09.2025 | 47,75 | 48,10 | 46,70 | 46,70 | -1,68% | 1.204,00 |
| 11.09.2025 | 48,40 | 48,85 | 47,50 | 47,50 | -1,66% | 1.235,00 |
| 10.09.2025 | 48,80 | 49,40 | 48,10 | 48,30 | -0,82% | - |
| 09.09.2025 | 48,60 | 49,85 | 48,25 | 48,70 | 0,10% | 1.768,00 |
| 08.09.2025 | 48,05 | 49,05 | 47,75 | 48,65 | 1,78% | 1.151,00 |
| 05.09.2025 | 47,40 | 48,25 | 47,35 | 47,80 | 1,06% | 2.906,00 |
| 04.09.2025 | 46,85 | 47,60 | 46,35 | 47,30 | 1,28% | 2.250,00 |
| 03.09.2025 | 45,00 | 47,15 | 44,60 | 46,70 | 4,01% | 3.250,00 |
| 02.09.2025 | 45,30 | 45,55 | 44,90 | 44,90 | -0,99% | 13.020,00 |
| 01.09.2025 | 44,90 | 45,65 | 44,80 | 45,35 | 1,23% | 1.296,00 |
| 29.08.2025 | 45,00 | 45,35 | 44,40 | 44,80 | -0,33% | 3.046,00 |
| 28.08.2025 | 44,10 | 44,95 | 43,90 | 44,95 | 1,93% | 9.495,00 |
| 27.08.2025 | 43,85 | 44,60 | 43,70 | 44,10 | 0,23% | 1.840,00 |
| 26.08.2025 | 44,50 | 44,55 | 43,85 | 44,00 | -1,12% | 13.124,00 |
| 25.08.2025 | 44,60 | 44,65 | 43,90 | 44,50 | -0,22% | 800,00 |
| 22.08.2025 | 44,50 | 44,85 | 43,85 | 44,60 | -0,56% | 1.450,00 |
| 21.08.2025 | 44,75 | 45,40 | 44,55 | 44,85 | -0,11% | - |
| 20.08.2025 | 45,40 | 45,40 | 43,60 | 44,90 | -0,99% | 2.050,00 |
| 19.08.2025 | 45,60 | 46,30 | 45,25 | 45,35 | -0,66% | 12.150,00 |
| 18.08.2025 | 45,30 | 45,75 | 45,00 | 45,65 | 0,77% | 7.950,00 |
| 15.08.2025 | 45,50 | 46,25 | 45,25 | 45,30 | -0,33% | 5.123,00 |
| 14.08.2025 | 45,70 | 45,95 | 45,15 | 45,45 | -0,22% | 11.600,00 |
| 13.08.2025 | 45,55 | 45,95 | 45,30 | 45,55 | -0,33% | 5.850,00 |
| 12.08.2025 | 45,25 | 45,70 | 45,20 | 45,70 | 0,77% | 1.160,00 |
| 11.08.2025 | 44,55 | 46,25 | 44,50 | 45,35 | 2,25% | 11.543,00 |
| 08.08.2025 | 44,30 | 44,80 | 44,15 | 44,35 | 0,23% | 2.450,00 |
| 07.08.2025 | 44,60 | 45,20 | 44,20 | 44,25 | -0,45% | 7.698,00 |
| 06.08.2025 | 42,80 | 44,85 | 42,70 | 44,45 | 3,86% | 4.386,00 |
| 05.08.2025 | 41,85 | 42,85 | 41,80 | 42,80 | 1,78% | 6.840,00 |
| 04.08.2025 | 40,30 | 42,15 | 40,25 | 42,05 | 3,96% | 8.360,00 |
| 01.08.2025 | 41,30 | 41,30 | 40,45 | 40,45 | -2,18% | 5.400,00 |
| 31.07.2025 | 41,00 | 41,45 | 40,90 | 41,35 | 0,98% | 1.150,00 |
| 30.07.2025 | 40,50 | 41,20 | 40,30 | 40,95 | 1,24% | 1.487,00 |
| 29.07.2025 | 42,75 | 43,05 | 40,20 | 40,45 | -5,38% | 2.546,00 |
| 28.07.2025 | 43,00 | 43,55 | 41,65 | 42,75 | 0,00% | 12.852,00 |
| 25.07.2025 | 42,85 | 42,90 | 42,15 | 42,75 | 0,83% | 2.450,00 |
| 24.07.2025 | 43,25 | 44,15 | 41,85 | 42,40 | -0,93% | 10.218,00 |
| 23.07.2025 | 41,50 | 43,15 | 41,50 | 42,80 | 3,51% | 39,00 |
| 22.07.2025 | 42,20 | 42,70 | 41,00 | 41,35 | -2,82% | - |
| 21.07.2025 | 40,00 | 42,55 | 39,85 | 42,55 | 5,71% | 4.760,00 |
| 18.07.2025 | 39,75 | 41,45 | 39,55 | 40,25 | 6,76% | 5.592,00 |
| 17.07.2025 | 37,85 | 38,10 | 37,65 | 37,70 | -0,53% | - |
| 16.07.2025 | 39,05 | 39,25 | 37,80 | 37,90 | -2,70% | 10.520,00 |
| 15.07.2025 | 37,45 | 39,40 | 37,40 | 38,95 | 3,87% | 48,00 |
| 14.07.2025 | 37,30 | 37,85 | 37,30 | 37,50 | -0,40% | - |
| 11.07.2025 | 37,90 | 38,00 | 37,65 | 37,65 | -0,79% | - |
| 10.07.2025 | 38,70 | 39,15 | 37,85 | 37,95 | -2,32% | 9.560,00 |
| 09.07.2025 | 36,90 | 38,85 | 36,85 | 38,85 | 5,43% | - |
| 08.07.2025 | 36,85 | 37,35 | 36,70 | 36,85 | 0,41% | 2.170,00 |
| 07.07.2025 | 37,05 | 37,05 | 36,65 | 36,70 | -0,68% | - |
| 04.07.2025 | 36,10 | 37,00 | 36,00 | 36,95 | 2,21% | - |
| 03.07.2025 | 37,30 | 37,40 | 35,80 | 36,15 | -3,08% | 1.840,00 |
| 02.07.2025 | 37,90 | 38,25 | 37,05 | 37,30 | -1,58% | - |
| 01.07.2025 | 37,90 | 38,50 | 37,70 | 37,90 | -0,39% | 4.080,00 |
| 30.06.2025 | 37,30 | 38,25 | 37,30 | 38,05 | 1,87% | 1.560,00 |
| 27.06.2025 | 38,10 | 38,65 | 37,25 | 37,35 | -2,10% | 3.791,00 |
| 26.06.2025 | 38,60 | 38,60 | 37,75 | 38,15 | -0,91% | 4.800,00 |
| 25.06.2025 | 38,95 | 39,40 | 38,15 | 38,50 | -1,41% | - |
| 24.06.2025 | 37,30 | 39,40 | 37,30 | 39,05 | 4,83% | 144,00 |
| 23.06.2025 | 37,35 | 37,40 | 36,65 | 37,25 | 0,13% | 10.727,00 |
| 20.06.2025 | 37,60 | 38,00 | 37,15 | 37,20 | -1,20% | 3.200,00 |
| 19.06.2025 | 38,15 | 38,20 | 37,55 | 37,65 | -1,05% | 2.820,00 |
| 18.06.2025 | 38,60 | 38,70 | 37,95 | 38,05 | -1,17% | 4.780,00 |
| 17.06.2025 | 39,80 | 39,80 | 38,45 | 38,50 | -2,90% | - |
| 16.06.2025 | 39,10 | 39,85 | 39,05 | 39,65 | 1,80% | 400,00 |
| 13.06.2025 | 38,90 | 39,75 | 38,85 | 38,95 | -0,76% | - |
| 12.06.2025 | 38,70 | 39,45 | 38,70 | 39,25 | 1,16% | 4.418,00 |
| 11.06.2025 | 39,80 | 39,85 | 38,70 | 38,80 | -2,63% | 6.210,00 |
| 10.06.2025 | 40,40 | 40,70 | 39,55 | 39,85 | -1,36% | 75,00 |
| 09.06.2025 | 40,40 | 40,75 | 40,25 | 40,40 | 0,12% | 2.014,00 |
| 06.06.2025 | 40,50 | 40,85 | 40,20 | 40,35 | -0,37% | 2.822,00 |
| 05.06.2025 | 40,70 | 40,85 | 40,45 | 40,50 | -0,49% | 1.530,00 |
| 04.06.2025 | 40,30 | 41,15 | 39,95 | 40,70 | 1,50% | 10.600,00 |
| 03.06.2025 | 41,60 | 41,85 | 39,90 | 40,10 | -3,37% | 6.450,00 |
| 02.06.2025 | 40,25 | 42,15 | 39,90 | 41,50 | 4,53% | 400,00 |
| 30.05.2025 | 39,00 | 40,05 | 38,85 | 39,70 | 2,06% | - |
| 29.05.2025 | 39,00 | 39,20 | 38,70 | 38,90 | -0,64% | 106,00 |
| 28.05.2025 | 39,20 | 39,30 | 38,40 | 39,15 | -0,13% | 2.633,00 |
| 27.05.2025 | 38,90 | 39,30 | 38,80 | 39,20 | 0,77% | - |
| 26.05.2025 | 38,95 | 39,40 | 38,90 | 38,90 | 0,26% | 1.900,00 |
| 23.05.2025 | 38,60 | 39,45 | 38,35 | 38,80 | -2,51% | 588,00 |
| 22.05.2025 | 39,30 | 39,85 | 38,55 | 39,80 | 1,27% | 2.650,00 |
| 21.05.2025 | 39,70 | 39,70 | 38,90 | 39,30 | -0,76% | 3.245,00 |
| 20.05.2025 | 39,75 | 39,95 | 39,15 | 39,60 | -0,25% | - |
| 19.05.2025 | 39,70 | 40,15 | 39,70 | 39,70 | -0,50% | 1.076,00 |
| 16.05.2025 | 39,75 | 40,25 | 39,65 | 39,90 | 0,76% | 500,00 |