37,850€
-2,70%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 39,05 | 39,25 | 37,80 | 37,85 | -2,82% | 6.868,00 |
| 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 |
| 18.03.2025 | 38,40 | 42,00 | 37,75 | 41,50 | 8,07% | 13.590,00 |
| 17.03.2025 | 37,70 | 38,45 | 37,55 | 38,40 | 1,86% | 5.700,00 |
| 14.03.2025 | 37,40 | 39,15 | 37,20 | 37,70 | 1,07% | 1.050,00 |
| 13.03.2025 | 37,50 | 38,40 | 37,30 | 37,30 | -0,67% | - |
| 12.03.2025 | 37,20 | 37,60 | 36,95 | 37,55 | 1,08% | - |
| 11.03.2025 | 37,05 | 37,85 | 36,90 | 37,15 | 0,41% | - |
| 10.03.2025 | 38,00 | 38,55 | 37,00 | 37,00 | -2,50% | 5.211,00 |
| 07.03.2025 | 38,10 | 39,75 | 37,95 | 37,95 | -0,13% | 3.871,00 |
| 06.03.2025 | 37,60 | 38,50 | 37,45 | 38,00 | 1,20% | 1.100,00 |
| 05.03.2025 | 34,70 | 37,95 | 33,80 | 37,55 | 7,90% | 10.400,00 |
| 04.03.2025 | 36,15 | 36,65 | 34,40 | 34,80 | -3,87% | - |
| 03.03.2025 | 36,70 | 36,80 | 36,15 | 36,20 | -1,36% | - |
| 28.02.2025 | 36,60 | 36,75 | 35,90 | 36,70 | 0,41% | - |
| 27.02.2025 | 35,95 | 36,60 | 35,75 | 36,55 | 1,53% | - |
| 26.02.2025 | 36,25 | 36,40 | 35,55 | 36,00 | -0,55% | - |
| 25.02.2025 | 35,05 | 36,35 | 34,80 | 36,20 | 3,43% | 2.780,00 |
| 24.02.2025 | 35,00 | 35,40 | 34,75 | 35,00 | 0,00% | 4.200,00 |