46,675€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 47,75 | 47,80 | 47,40 | 47,40 | 0,05% | - |
| 19.08.2026 | 46,20 | 48,25 | 45,53 | 47,38 | 2,49% | - |
| 18.08.2026 | 46,98 | 47,08 | 45,85 | 46,23 | -1,65% | 3.460,00 |
| 17.08.2026 | 45,73 | 47,35 | 45,40 | 47,00 | 2,34% | - |
| 14.08.2026 | 46,25 | 46,50 | 45,28 | 45,93 | -0,76% | 3.750,00 |
| 13.08.2026 | 47,35 | 47,75 | 45,28 | 46,28 | 0,71% | 1.095,00 |
| 12.08.2026 | 47,03 | 47,05 | 45,68 | 45,95 | -2,08% | 1.903,00 |
| 11.08.2026 | 46,65 | 46,95 | 46,45 | 46,93 | 0,48% | - |
| 10.08.2026 | 47,05 | 47,40 | 46,25 | 46,70 | -0,74% | 16,00 |
| 07.08.2026 | 46,08 | 47,85 | 45,78 | 47,05 | 1,89% | - |
| 06.08.2026 | 46,65 | 47,45 | 45,68 | 46,18 | -0,97% | 1.005,00 |
| 05.08.2026 | 47,68 | 47,75 | 46,43 | 46,63 | -2,05% | 2.240,00 |
| 04.08.2026 | 47,18 | 47,90 | 46,55 | 47,60 | 0,95% | - |
| 03.08.2026 | 47,20 | 48,00 | 46,65 | 47,15 | 0,11% | 650,00 |
| 31.07.2026 | 47,75 | 47,90 | 46,73 | 47,10 | -1,41% | - |
| 30.07.2026 | 48,10 | 48,25 | 47,30 | 47,78 | -0,62% | - |
| 29.07.2026 | 48,90 | 49,23 | 47,60 | 48,08 | -1,94% | - |
| 28.07.2026 | 48,90 | 49,18 | 48,60 | 49,03 | 0,10% | 900,00 |
| 27.07.2026 | 48,55 | 49,23 | 48,10 | 48,98 | 1,35% | 2.800,00 |
| 24.07.2026 | 47,58 | 48,40 | 47,05 | 48,33 | 1,63% | - |
| 23.07.2026 | 48,40 | 48,80 | 47,45 | 47,55 | -2,21% | - |
| 22.07.2026 | 48,50 | 49,08 | 47,03 | 48,63 | 0,05% | 3.200,00 |
| 21.07.2026 | 48,68 | 48,70 | 48,03 | 48,60 | 0,00% | 950,00 |
| 20.07.2026 | 47,48 | 48,73 | 47,23 | 48,60 | 2,26% | - |
| 17.07.2026 | 47,75 | 47,85 | 46,78 | 47,53 | -0,94% | - |
| 16.07.2026 | 48,03 | 48,15 | 47,25 | 47,98 | -0,05% | 345,00 |
| 15.07.2026 | 48,00 | 48,48 | 47,18 | 48,00 | -0,05% | - |
| 14.07.2026 | 47,50 | 48,55 | 47,15 | 48,03 | 0,95% | - |
| 13.07.2026 | 47,00 | 48,05 | 47,00 | 47,58 | 0,85% | - |
| 10.07.2026 | 47,95 | 48,23 | 46,48 | 47,18 | -1,62% | 325,00 |
| 09.07.2026 | 46,33 | 48,30 | 46,30 | 47,95 | 3,73% | 5.760,00 |
| 08.07.2026 | 47,30 | 47,95 | 45,63 | 46,23 | -2,43% | - |
| 07.07.2026 | 47,03 | 47,85 | 46,80 | 47,38 | 0,53% | - |
| 06.07.2026 | 47,98 | 48,35 | 47,08 | 47,13 | -2,28% | 2.731,00 |
| 03.07.2026 | 48,15 | 48,88 | 47,50 | 48,23 | 0,31% | - |
| 02.07.2026 | 47,10 | 48,45 | 46,40 | 48,08 | 2,40% | 5.766,00 |
| 01.07.2026 | 46,60 | 47,25 | 45,70 | 46,95 | 1,13% | 400,00 |
| 30.06.2026 | 45,85 | 46,88 | 45,33 | 46,43 | 1,42% | 12.100,00 |
| 29.06.2026 | 45,20 | 46,40 | 44,55 | 45,78 | 1,78% | 3.266,00 |
| 26.06.2026 | 45,80 | 45,85 | 44,65 | 44,98 | -2,02% | 7.649,00 |
| 25.06.2026 | 47,30 | 47,48 | 45,73 | 45,90 | -3,06% | 14.244,00 |
| 24.06.2026 | 47,88 | 49,18 | 47,08 | 47,35 | -0,58% | 4.734,00 |
| 23.06.2026 | 49,10 | 50,10 | 46,75 | 47,63 | -3,25% | 10.647,00 |
| 22.06.2026 | 49,60 | 50,00 | 48,60 | 49,23 | -1,10% | 4.075,00 |
| 19.06.2026 | 49,03 | 49,90 | 49,03 | 49,78 | 1,12% | - |
| 18.06.2026 | 50,45 | 51,05 | 48,18 | 49,23 | -2,43% | - |
| 17.06.2026 | 49,68 | 51,10 | 49,28 | 50,45 | 1,82% | - |
| 16.06.2026 | 50,50 | 51,05 | 49,35 | 49,55 | -1,49% | 7.200,00 |
| 15.06.2026 | 52,40 | 53,80 | 50,10 | 50,30 | -4,73% | 5.759,00 |
| 12.06.2026 | 50,30 | 52,80 | 50,30 | 52,80 | 5,07% | 5.580,00 |
| 11.06.2026 | 49,55 | 50,65 | 48,78 | 50,25 | 1,41% | - |
| 10.06.2026 | 50,05 | 50,45 | 49,23 | 49,55 | -0,70% | 684,00 |
| 09.06.2026 | 50,90 | 51,00 | 49,28 | 49,90 | -1,87% | 4.700,00 |
| 08.06.2026 | 50,75 | 51,40 | 50,60 | 50,85 | -0,68% | 7.710,00 |
| 05.06.2026 | 52,75 | 53,55 | 51,10 | 51,20 | -3,58% | 5.835,00 |
| 04.06.2026 | 51,00 | 53,40 | 50,55 | 53,10 | 4,12% | 925,00 |
| 03.06.2026 | 51,40 | 51,85 | 50,55 | 51,00 | -0,68% | 2.775,00 |
| 02.06.2026 | 51,50 | 52,00 | 51,05 | 51,35 | 0,10% | 420,00 |
| 01.06.2026 | 51,70 | 52,70 | 50,85 | 51,30 | -0,68% | 1.495,00 |
| 29.05.2026 | 51,50 | 52,55 | 51,25 | 51,65 | 0,29% | 750,00 |
| 28.05.2026 | 49,90 | 52,15 | 49,65 | 51,50 | 2,59% | 2.900,00 |
| 27.05.2026 | 51,50 | 51,55 | 50,15 | 50,20 | -2,14% | 5.550,00 |
| 26.05.2026 | 52,80 | 53,15 | 51,25 | 51,30 | -2,93% | 7.290,00 |
| 25.05.2026 | 51,95 | 53,30 | 51,80 | 52,85 | 2,62% | 12.540,00 |
| 22.05.2026 | 52,30 | 53,15 | 51,45 | 51,50 | -2,65% | - |
| 21.05.2026 | 52,45 | 53,50 | 52,30 | 52,90 | 0,76% | 405,00 |
| 20.05.2026 | 52,55 | 52,85 | 51,85 | 52,50 | -0,19% | 525,00 |
| 19.05.2026 | 52,75 | 53,70 | 52,25 | 52,60 | -0,38% | - |
| 18.05.2026 | 53,20 | 53,30 | 52,25 | 52,80 | -0,66% | 212,00 |
| 15.05.2026 | 52,25 | 53,30 | 51,70 | 53,15 | 2,02% | 4.360,00 |
| 14.05.2026 | 50,40 | 52,50 | 50,20 | 52,10 | 3,78% | 5.400,00 |
| 13.05.2026 | 52,25 | 52,70 | 50,05 | 50,20 | -0,20% | 4.935,00 |
| 12.05.2026 | 52,45 | 53,50 | 50,05 | 50,30 | -4,28% | 3.090,00 |
| 11.05.2026 | 54,55 | 54,55 | 52,45 | 52,55 | -3,31% | 4.285,00 |
| 08.05.2026 | 54,15 | 54,45 | 53,55 | 54,35 | 0,74% | 1.625,00 |
| 07.05.2026 | 54,30 | 54,75 | 53,10 | 53,95 | -0,46% | 8.477,00 |
| 06.05.2026 | 53,85 | 54,95 | 53,75 | 54,20 | 0,74% | 5.350,00 |
| 05.05.2026 | 53,40 | 54,50 | 51,50 | 53,80 | 0,84% | 292,00 |
| 04.05.2026 | 51,75 | 54,00 | 51,50 | 53,35 | 4,81% | 3.611,00 |
| 30.04.2026 | 50,50 | 51,10 | 50,10 | 50,90 | -0,39% | 362,00 |
| 29.04.2026 | 49,85 | 51,80 | 49,40 | 51,10 | 3,02% | 110,00 |
| 28.04.2026 | 49,25 | 50,30 | 48,45 | 49,60 | 11,59% | 1.097,00 |
| 27.04.2026 | 45,50 | 46,00 | 44,45 | 44,45 | -2,31% | 619,00 |
| 24.04.2026 | 44,85 | 46,10 | 44,50 | 45,50 | 1,56% | 140,00 |
| 23.04.2026 | 44,45 | 45,15 | 44,10 | 44,80 | 0,34% | - |
| 22.04.2026 | 44,70 | 45,40 | 44,55 | 44,65 | 0,34% | - |
| 21.04.2026 | 43,95 | 44,95 | 43,85 | 44,50 | 1,48% | - |
| 20.04.2026 | 43,85 | 44,30 | 43,00 | 43,85 | -1,02% | - |
| 17.04.2026 | 44,10 | 44,90 | 43,85 | 44,30 | 0,45% | - |
| 16.04.2026 | 42,85 | 44,45 | 42,50 | 44,10 | 3,28% | 206,00 |
| 15.04.2026 | 43,55 | 43,65 | 42,55 | 42,70 | 0,47% | 302,00 |
| 14.04.2026 | 41,45 | 42,55 | 41,25 | 42,50 | 2,41% | - |
| 13.04.2026 | 40,10 | 41,50 | 40,00 | 41,50 | 2,22% | 155,00 |
| 10.04.2026 | 40,55 | 41,25 | 40,40 | 40,60 | 0,25% | 200,00 |
| 09.04.2026 | 41,55 | 41,60 | 39,60 | 40,50 | -2,64% | - |
| 08.04.2026 | 39,95 | 42,25 | 39,95 | 41,60 | 5,85% | - |
| 07.04.2026 | 41,05 | 41,05 | 38,95 | 39,30 | -2,96% | - |
| 02.04.2026 | 39,70 | 40,50 | 39,40 | 40,50 | 1,50% | 100,00 |
| 01.04.2026 | 40,00 | 40,50 | 39,60 | 39,90 | -0,25% | 850,00 |
| 31.03.2026 | 39,40 | 40,30 | 39,20 | 40,00 | 1,52% | - |