44,200€
0,23%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 41,30 | 42,75 | 39,10 | 39,60 | -4,92% | 4.618,00 |
| 14.05.2025 | 43,95 | 43,95 | 40,65 | 41,65 | -4,69% | 4.659,00 |
| 13.05.2025 | 42,85 | 43,95 | 42,85 | 43,70 | 2,10% | 12.620,00 |
| 12.05.2025 | 42,90 | 43,50 | 42,45 | 42,80 | 1,54% | 8.552,00 |
| 09.05.2025 | 41,50 | 42,60 | 41,50 | 42,15 | 1,81% | 592,00 |
| 08.05.2025 | 40,10 | 41,55 | 40,10 | 41,40 | 3,50% | 974,00 |
| 07.05.2025 | 39,90 | 40,35 | 39,70 | 40,00 | 0,38% | 5.050,00 |
| 06.05.2025 | 40,75 | 40,90 | 39,80 | 39,85 | -1,85% | 5.955,00 |
| 05.05.2025 | 40,55 | 40,95 | 40,40 | 40,60 | 0,25% | 7.900,00 |
| 02.05.2025 | 39,25 | 40,90 | 39,20 | 40,50 | 3,32% | 1.029,00 |
| 30.04.2025 | 39,40 | 39,45 | 39,15 | 39,20 | -0,76% | - |
| 29.04.2025 | 39,20 | 39,50 | 38,90 | 39,50 | 0,77% | - |
| 28.04.2025 | 39,20 | 39,40 | 39,00 | 39,20 | 0,00% | 2.940,00 |
| 25.04.2025 | 39,00 | 39,25 | 38,60 | 39,20 | 0,51% | - |
| 24.04.2025 | 38,50 | 39,00 | 38,15 | 39,00 | 1,30% | - |
| 23.04.2025 | 38,00 | 38,60 | 38,00 | 38,50 | 2,12% | - |
| 22.04.2025 | 38,75 | 38,80 | 36,90 | 37,70 | -0,26% | 1.140,00 |
| 17.04.2025 | 37,80 | 37,90 | 37,20 | 37,80 | 0,00% | - |
| 16.04.2025 | 38,30 | 38,55 | 37,50 | 37,80 | -2,07% | 10.451,00 |
| 15.04.2025 | 38,15 | 38,60 | 37,80 | 38,60 | 1,05% | 12.160,00 |
| 14.04.2025 | 38,00 | 38,60 | 37,75 | 38,20 | 0,79% | - |
| 11.04.2025 | 38,50 | 39,85 | 37,00 | 37,90 | -0,79% | 2.600,00 |
| 10.04.2025 | 38,45 | 39,80 | 38,20 | 38,20 | -1,42% | 2.600,00 |
| 09.04.2025 | 36,65 | 39,10 | 36,20 | 38,75 | 5,87% | 108,00 |
| 08.04.2025 | 37,30 | 38,40 | 36,55 | 36,60 | 1,39% | 3.860,00 |
| 07.04.2025 | 34,15 | 37,30 | 32,15 | 36,10 | -2,17% | 9.569,00 |
| 04.04.2025 | 39,60 | 40,15 | 36,55 | 36,90 | -6,82% | 12.866,00 |
| 03.04.2025 | 39,85 | 40,70 | 37,90 | 39,60 | -2,94% | 7.628,00 |
| 02.04.2025 | 42,10 | 42,10 | 40,35 | 40,80 | -3,09% | 4.980,00 |
| 01.04.2025 | 40,80 | 42,20 | 40,75 | 42,10 | 2,93% | 2.270,00 |
| 31.03.2025 | 42,40 | 42,45 | 40,10 | 40,90 | -3,54% | 7.489,00 |
| 28.03.2025 | 41,30 | 42,55 | 41,15 | 42,40 | 2,54% | 3.600,00 |
| 27.03.2025 | 44,00 | 44,30 | 40,90 | 41,35 | -6,02% | 5.679,00 |
| 26.03.2025 | 41,60 | 44,35 | 40,80 | 44,00 | 5,77% | 9.793,00 |
| 25.03.2025 | 41,30 | 41,90 | 41,20 | 41,60 | 0,97% | 3.574,00 |
| 24.03.2025 | 40,05 | 41,95 | 40,05 | 41,20 | 1,98% | 5.385,00 |
| 21.03.2025 | 38,55 | 41,50 | 38,10 | 40,40 | 5,48% | 273,00 |
| 20.03.2025 | 41,30 | 41,40 | 37,60 | 38,30 | -7,60% | 2.621,00 |
| 19.03.2025 | 40,95 | 41,70 | 39,85 | 41,45 | -0,12% | 10.840,00 |