45,350€
0,33%
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 |
|---|---|---|---|---|---|---|
| 19.02.2026 | 45,25 | 47,40 | 44,60 | 45,35 | 0,22% | - |
| 18.02.2026 | 44,30 | 45,45 | 44,15 | 45,25 | 2,26% | - |
| 17.02.2026 | 44,80 | 44,90 | 42,70 | 44,25 | -1,45% | 1.110,00 |
| 16.02.2026 | 44,85 | 45,60 | 44,20 | 44,90 | 0,11% | 7.560,00 |
| 13.02.2026 | 44,75 | 45,15 | 44,40 | 44,85 | 0,34% | - |
| 12.02.2026 | 45,45 | 46,30 | 44,55 | 44,70 | -2,30% | - |
| 11.02.2026 | 46,35 | 46,95 | 45,25 | 45,75 | -1,19% | 4.630,00 |
| 10.02.2026 | 45,65 | 47,05 | 45,25 | 46,30 | 0,98% | 5.930,00 |
| 09.02.2026 | 45,00 | 46,30 | 44,55 | 45,85 | 2,00% | 12.915,00 |
| 06.02.2026 | 45,15 | 45,15 | 44,55 | 44,95 | -0,33% | 5.210,00 |
| 05.02.2026 | 46,55 | 46,65 | 44,90 | 45,10 | -2,80% | 1.954,00 |
| 04.02.2026 | 47,45 | 47,70 | 45,95 | 46,40 | -2,11% | - |
| 03.02.2026 | 48,60 | 48,85 | 46,50 | 47,40 | -2,37% | 5.318,00 |
| 02.02.2026 | 48,45 | 49,05 | 47,30 | 48,55 | 1,15% | 2.898,00 |
| 30.01.2026 | 47,90 | 48,15 | 47,60 | 48,00 | 0,21% | 1.551,00 |
| 29.01.2026 | 47,25 | 48,35 | 46,90 | 47,90 | 1,48% | 5.347,00 |
| 28.01.2026 | 48,15 | 48,40 | 47,10 | 47,20 | -1,87% | 441,00 |
| 27.01.2026 | 48,90 | 49,10 | 48,00 | 48,10 | -2,14% | - |
| 26.01.2026 | 49,35 | 49,75 | 48,85 | 49,15 | 0,31% | - |
| 23.01.2026 | 48,90 | 49,90 | 48,85 | 49,00 | 0,10% | - |
| 22.01.2026 | 46,35 | 49,10 | 46,20 | 48,95 | 5,95% | - |
| 21.01.2026 | 46,25 | 46,60 | 44,80 | 46,20 | 0,00% | 4.200,00 |
| 20.01.2026 | 47,60 | 47,70 | 45,65 | 46,20 | -2,94% | - |
| 19.01.2026 | 47,65 | 48,35 | 47,20 | 47,60 | -0,73% | 6.000,00 |
| 16.01.2026 | 48,00 | 48,90 | 47,65 | 47,95 | 0,31% | - |
| 15.01.2026 | 47,80 | 48,30 | 47,60 | 47,80 | -0,31% | - |
| 14.01.2026 | 46,90 | 48,90 | 46,80 | 47,95 | 2,35% | - |
| 13.01.2026 | 47,20 | 47,70 | 46,80 | 46,85 | -0,53% | - |
| 12.01.2026 | 48,30 | 48,30 | 46,90 | 47,10 | -2,28% | 735,00 |
| 09.01.2026 | 48,20 | 48,55 | 47,65 | 48,20 | 0,63% | 1.500,00 |
| 08.01.2026 | 47,10 | 48,50 | 46,60 | 47,90 | 0,42% | 4.650,00 |
| 07.01.2026 | 47,85 | 47,95 | 47,10 | 47,70 | -0,42% | 438,00 |
| 06.01.2026 | 47,65 | 48,20 | 47,20 | 47,90 | 1,70% | 931,00 |
| 05.01.2026 | 45,70 | 47,40 | 45,35 | 47,10 | 3,06% | 9.861,00 |
| 02.01.2026 | 46,70 | 46,90 | 45,25 | 45,70 | -2,77% | 2.640,00 |
| 30.12.2025 | 46,10 | 47,15 | 45,95 | 47,00 | 2,62% | 2.109,00 |
| 29.12.2025 | 46,55 | 46,70 | 45,40 | 45,80 | -1,08% | 700,00 |
| 23.12.2025 | 45,40 | 46,70 | 44,90 | 46,30 | 1,98% | 10.000,00 |
| 22.12.2025 | 44,70 | 45,65 | 44,35 | 45,40 | 2,37% | - |
| 19.12.2025 | 44,80 | 45,10 | 44,05 | 44,35 | -0,78% | - |
| 18.12.2025 | 44,50 | 44,90 | 44,10 | 44,70 | 0,90% | - |
| 17.12.2025 | 45,70 | 45,75 | 44,30 | 44,30 | -2,85% | 2.800,00 |
| 16.12.2025 | 45,55 | 46,40 | 45,45 | 45,60 | 0,22% | 6.542,00 |
| 15.12.2025 | 45,90 | 46,10 | 45,00 | 45,50 | -0,66% | 960,00 |
| 12.12.2025 | 45,50 | 46,20 | 45,05 | 45,80 | 1,10% | 6.900,00 |
| 11.12.2025 | 45,20 | 45,35 | 44,90 | 45,30 | 0,67% | - |
| 10.12.2025 | 45,30 | 45,70 | 44,70 | 45,00 | -0,22% | 14.857,00 |
| 09.12.2025 | 44,40 | 45,55 | 44,40 | 45,10 | 1,35% | 3.621,00 |
| 08.12.2025 | 45,65 | 46,00 | 44,00 | 44,50 | -2,41% | 1.175,00 |
| 05.12.2025 | 46,30 | 46,30 | 45,55 | 45,60 | -0,65% | - |
| 04.12.2025 | 46,50 | 46,55 | 45,90 | 45,90 | -1,08% | 675,00 |
| 03.12.2025 | 46,80 | 47,10 | 46,35 | 46,40 | -0,43% | 2.575,00 |
| 02.12.2025 | 46,70 | 47,30 | 46,45 | 46,60 | 0,22% | - |
| 01.12.2025 | 47,75 | 47,75 | 45,90 | 46,50 | -2,31% | - |
| 28.11.2025 | 46,45 | 47,70 | 45,50 | 47,60 | 5,54% | - |
| 27.11.2025 | 44,80 | 45,60 | 44,45 | 45,10 | 0,89% | 605,00 |
| 26.11.2025 | 44,30 | 45,15 | 44,30 | 44,70 | 0,79% | - |
| 25.11.2025 | 43,95 | 45,00 | 43,75 | 44,35 | 1,03% | - |
| 24.11.2025 | 43,30 | 44,40 | 43,25 | 43,90 | 1,62% | - |
| 21.11.2025 | 43,15 | 43,70 | 42,50 | 43,20 | 0,47% | - |
| 20.11.2025 | 43,65 | 44,30 | 43,00 | 43,00 | -1,38% | 4.160,00 |
| 19.11.2025 | 42,80 | 44,45 | 42,75 | 43,60 | 1,87% | 3.744,00 |
| 18.11.2025 | 43,65 | 43,75 | 42,45 | 42,80 | -1,61% | 807,00 |
| 17.11.2025 | 44,40 | 44,65 | 43,30 | 43,50 | -2,25% | 5.610,00 |
| 14.11.2025 | 45,20 | 45,30 | 43,40 | 44,50 | -1,11% | 4.530,00 |
| 13.11.2025 | 45,70 | 46,75 | 44,85 | 45,00 | 0,45% | - |
| 12.11.2025 | 44,70 | 45,25 | 44,45 | 44,80 | 0,22% | 3.984,00 |
| 11.11.2025 | 44,50 | 44,90 | 44,30 | 44,70 | 0,90% | 1.956,00 |
| 10.11.2025 | 42,60 | 45,05 | 42,60 | 44,30 | 3,99% | 2.600,00 |
| 07.11.2025 | 44,40 | 44,90 | 42,45 | 42,60 | -3,18% | 1.147,00 |
| 06.11.2025 | 45,20 | 45,55 | 43,90 | 44,00 | -2,98% | 3.560,00 |
| 05.11.2025 | 46,05 | 46,10 | 45,15 | 45,35 | -1,52% | - |
| 04.11.2025 | 46,40 | 46,70 | 45,15 | 46,05 | -0,54% | 3.825,00 |
| 03.11.2025 | 46,40 | 47,15 | 46,30 | 46,30 | 0,43% | - |
| 31.10.2025 | 47,85 | 47,90 | 46,10 | 46,10 | -3,35% | 1.212,00 |
| 30.10.2025 | 47,40 | 47,85 | 47,30 | 47,70 | 0,63% | 2.395,00 |
| 29.10.2025 | 47,80 | 48,45 | 47,35 | 47,40 | -0,63% | 9.600,00 |
| 28.10.2025 | 47,40 | 48,20 | 47,25 | 47,70 | 0,63% | 1.810,00 |
| 27.10.2025 | 48,85 | 49,10 | 47,40 | 47,40 | -2,87% | 8.600,00 |
| 24.10.2025 | 48,50 | 49,20 | 48,30 | 48,80 | 1,04% | 5.140,00 |
| 23.10.2025 | 48,60 | 48,80 | 48,05 | 48,30 | -0,72% | 2.664,00 |
| 22.10.2025 | 48,80 | 49,30 | 48,20 | 48,65 | 0,10% | - |
| 21.10.2025 | 48,90 | 49,50 | 48,50 | 48,60 | -0,41% | 6.750,00 |
| 20.10.2025 | 47,60 | 48,90 | 47,35 | 48,80 | 2,52% | - |
| 17.10.2025 | 48,60 | 48,70 | 47,20 | 47,60 | -2,26% | - |
| 16.10.2025 | 49,40 | 49,75 | 48,60 | 48,70 | -1,22% | 1.392,00 |
| 15.10.2025 | 49,00 | 49,95 | 49,00 | 49,30 | 0,61% | - |
| 14.10.2025 | 50,05 | 50,05 | 48,85 | 49,00 | -2,00% | 630,00 |
| 13.10.2025 | 49,60 | 50,80 | 49,60 | 50,00 | 1,21% | - |
| 10.10.2025 | 50,70 | 50,80 | 49,40 | 49,40 | -2,37% | 3.495,00 |
| 09.10.2025 | 51,40 | 51,50 | 50,40 | 50,60 | -1,56% | 3.964,00 |
| 08.10.2025 | 50,60 | 52,40 | 50,30 | 51,40 | 4,26% | 6.700,00 |
| 07.10.2025 | 51,00 | 51,70 | 49,30 | 49,30 | -3,33% | - |
| 06.10.2025 | 51,30 | 51,90 | 51,00 | 51,00 | 0,00% | 2.060,00 |
| 03.10.2025 | 49,75 | 51,70 | 49,70 | 51,00 | 2,41% | - |
| 02.10.2025 | 48,20 | 50,05 | 47,90 | 49,80 | 6,18% | 760,00 |
| 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 |