40,500€
-4,26%
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 |
|---|---|---|---|---|---|---|
| 31.03.2025 | 42,40 | 42,45 | 40,50 | 40,50 | -4,48% | 6.777,00 |
| 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 |
| 21.02.2025 | 36,20 | 36,25 | 34,90 | 35,00 | -3,18% | 380,00 |
| 20.02.2025 | 36,15 | 36,35 | 34,90 | 36,15 | -0,14% | 1.410,00 |
| 19.02.2025 | 36,65 | 36,90 | 36,20 | 36,20 | -1,09% | - |
| 18.02.2025 | 37,10 | 37,25 | 36,15 | 36,60 | -1,08% | - |
| 17.02.2025 | 36,80 | 37,25 | 36,75 | 37,00 | 0,54% | 3.500,00 |
| 14.02.2025 | 36,80 | 36,95 | 35,65 | 36,80 | 0,00% | 1.360,00 |
| 13.02.2025 | 37,20 | 37,45 | 35,60 | 36,80 | -0,41% | - |
| 12.02.2025 | 36,30 | 37,30 | 36,15 | 36,95 | 1,79% | - |
| 11.02.2025 | 36,00 | 36,40 | 35,70 | 36,30 | 0,97% | 2.200,00 |
| 10.02.2025 | 36,70 | 37,45 | 35,50 | 35,95 | -0,14% | 3.641,00 |
| 07.02.2025 | 36,40 | 36,65 | 35,55 | 36,00 | -1,10% | 4.860,00 |
| 06.02.2025 | 36,35 | 36,65 | 36,15 | 36,40 | 0,28% | - |
| 05.02.2025 | 36,35 | 36,40 | 35,90 | 36,30 | -0,14% | 1.120,00 |
| 04.02.2025 | 36,35 | 36,60 | 35,95 | 36,35 | -0,14% | 4.480,00 |
| 03.02.2025 | 36,85 | 37,35 | 36,25 | 36,40 | -1,89% | - |
| 31.01.2025 | 37,10 | 37,35 | 36,55 | 37,10 | 0,00% | 3.235,00 |
| 30.01.2025 | 36,90 | 37,30 | 36,90 | 37,10 | 0,00% | 1.863,00 |
| 29.01.2025 | 37,30 | 37,60 | 37,05 | 37,10 | -0,27% | 280,00 |
| 28.01.2025 | 36,95 | 37,55 | 36,30 | 37,20 | 0,54% | 525,00 |
| 27.01.2025 | 38,10 | 38,10 | 36,75 | 37,00 | -2,76% | - |
| 24.01.2025 | 37,60 | 38,05 | 37,05 | 38,05 | 1,20% | 5.667,00 |
| 23.01.2025 | 37,25 | 37,60 | 37,10 | 37,60 | 1,08% | - |
| 22.01.2025 | 37,80 | 37,80 | 37,10 | 37,20 | -1,72% | - |
| 21.01.2025 | 37,65 | 37,85 | 37,25 | 37,85 | 0,26% | 2.600,00 |
| 20.01.2025 | 36,90 | 37,75 | 36,90 | 37,75 | 1,89% | - |
| 17.01.2025 | 37,90 | 38,30 | 37,00 | 37,05 | -1,98% | 10.360,00 |
| 16.01.2025 | 37,85 | 38,30 | 37,30 | 37,80 | -0,26% | - |
| 15.01.2025 | 37,70 | 38,15 | 36,50 | 37,90 | 0,53% | 26,00 |
| 14.01.2025 | 38,10 | 38,30 | 37,30 | 37,70 | -1,31% | 24.500,00 |
| 13.01.2025 | 38,25 | 38,65 | 38,20 | 38,20 | -0,13% | 5.775,00 |
| 10.01.2025 | 37,90 | 38,35 | 37,75 | 38,25 | 1,46% | 8.550,00 |
| 09.01.2025 | 38,15 | 38,15 | 37,60 | 37,70 | -1,31% | 1.650,00 |
| 08.01.2025 | 38,35 | 38,45 | 38,10 | 38,20 | -0,26% | - |
| 07.01.2025 | 37,25 | 38,45 | 37,05 | 38,30 | 2,27% | 22.500,00 |
| 06.01.2025 | 37,00 | 37,75 | 36,80 | 37,45 | 1,22% | - |
| 03.01.2025 | 36,90 | 37,85 | 36,55 | 37,00 | 0,27% | 9.400,00 |
| 02.01.2025 | 36,60 | 37,30 | 36,20 | 36,90 | 1,10% | 710,00 |
| 30.12.2024 | 35,80 | 36,65 | 35,70 | 36,50 | 1,96% | 1.330,00 |
| 27.12.2024 | 36,35 | 36,75 | 35,35 | 35,80 | -1,38% | 1.410,00 |
| 23.12.2024 | 35,90 | 36,55 | 35,65 | 36,30 | 1,40% | 510,00 |
| 20.12.2024 | 36,70 | 36,70 | 35,50 | 35,80 | -2,45% | - |
| 19.12.2024 | 36,50 | 36,70 | 35,15 | 36,70 | 0,27% | 7.650,00 |
| 18.12.2024 | 36,30 | 36,60 | 36,05 | 36,60 | 0,97% | 3.470,00 |
| 17.12.2024 | 37,00 | 37,05 | 36,20 | 36,25 | -1,89% | 4.500,00 |
| 16.12.2024 | 37,90 | 37,90 | 36,90 | 36,95 | -2,51% | - |
| 13.12.2024 | 37,80 | 37,90 | 37,60 | 37,90 | 0,26% | - |
| 12.12.2024 | 37,65 | 37,85 | 37,50 | 37,80 | 0,27% | - |
| 11.12.2024 | 37,45 | 37,70 | 37,30 | 37,70 | 1,07% | 22.500,00 |
| 10.12.2024 | 37,00 | 37,60 | 37,00 | 37,30 | 0,81% | - |
| 09.12.2024 | 37,10 | 37,25 | 36,70 | 37,00 | -0,27% | - |
| 06.12.2024 | 37,25 | 37,55 | 37,05 | 37,10 | -0,13% | - |
| 05.12.2024 | 37,20 | 37,40 | 37,00 | 37,15 | -0,27% | 5.100,00 |
| 04.12.2024 | 36,05 | 37,55 | 35,45 | 37,25 | 3,47% | - |
| 03.12.2024 | 36,40 | 36,50 | 35,85 | 36,00 | -1,10% | 2.470,00 |
| 02.12.2024 | 36,30 | 36,85 | 36,10 | 36,40 | 0,28% | 2.754,00 |
| 29.11.2024 | 36,30 | 36,45 | 36,10 | 36,30 | 0,14% | - |
| 28.11.2024 | 36,75 | 37,25 | 35,60 | 36,25 | -0,96% | 4.100,00 |
| 27.11.2024 | 37,40 | 37,55 | 36,55 | 36,60 | -2,14% | - |
| 26.11.2024 | 36,00 | 37,40 | 35,80 | 37,40 | 4,32% | 9.725,00 |
| 25.11.2024 | 35,75 | 36,25 | 35,65 | 35,85 | 0,70% | 13.700,00 |
| 22.11.2024 | 35,90 | 36,10 | 35,40 | 35,60 | -1,39% | - |
| 21.11.2024 | 37,10 | 37,10 | 36,00 | 36,10 | -2,43% | 2.550,00 |
| 20.11.2024 | 36,70 | 37,50 | 36,70 | 37,00 | 0,54% | - |
| 19.11.2024 | 37,50 | 37,50 | 36,75 | 36,80 | -1,87% | - |
| 18.11.2024 | 37,10 | 37,55 | 36,80 | 37,50 | 1,21% | 200,00 |
| 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 |