48,225€
0,89%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 39,10 | 39,70 | 39,00 | 39,40 | 0,51% | 280,00 |
| 27.03.2026 | 40,50 | 40,50 | 39,20 | 39,20 | -2,97% | 250,00 |
| 26.03.2026 | 41,90 | 41,90 | 40,10 | 40,40 | -1,70% | 100,00 |
| 25.03.2026 | 39,90 | 41,60 | 39,80 | 41,10 | 2,75% | 100,00 |
| 24.03.2026 | 40,30 | 40,50 | 39,60 | 40,00 | -1,48% | 94,00 |
| 23.03.2026 | 40,20 | 41,30 | 39,30 | 40,60 | -0,73% | 886,00 |
| 20.03.2026 | 40,50 | 41,70 | 39,90 | 40,90 | 1,74% | 530,00 |
| 19.03.2026 | 38,30 | 41,50 | 38,30 | 40,20 | -7,80% | 666,00 |
| 18.03.2026 | 44,60 | 45,60 | 43,60 | 43,60 | -2,02% | 300,00 |
| 17.03.2026 | 44,60 | 45,10 | 44,40 | 44,50 | -0,45% | - |
| 16.03.2026 | 44,60 | 45,00 | 44,50 | 44,70 | 0,45% | - |
| 13.03.2026 | 45,70 | 45,70 | 43,90 | 44,50 | -2,63% | 436,00 |
| 12.03.2026 | 44,30 | 45,70 | 44,30 | 45,70 | 0,88% | - |
| 11.03.2026 | 44,60 | 45,30 | 44,40 | 45,30 | 1,34% | 40,00 |
| 10.03.2026 | 45,80 | 46,50 | 44,70 | 44,70 | -2,61% | 300,00 |
| 09.03.2026 | 46,20 | 47,20 | 44,90 | 45,90 | -0,22% | 150,00 |
| 06.03.2026 | 45,50 | 47,10 | 45,40 | 46,00 | 1,32% | 200,00 |
| 05.03.2026 | 44,90 | 45,50 | 44,90 | 45,40 | 0,89% | - |
| 04.03.2026 | 43,50 | 45,00 | 43,40 | 45,00 | 2,97% | 7,00 |
| 03.03.2026 | 43,50 | 44,00 | 43,30 | 43,70 | 0,23% | 317,00 |
| 02.03.2026 | 43,70 | 44,50 | 43,60 | 43,60 | -1,13% | 1,00 |
| 27.02.2026 | 44,00 | 44,40 | 43,60 | 44,10 | 0,00% | 1,00 |
| 26.02.2026 | 43,50 | 44,50 | 43,50 | 44,10 | 0,46% | 300,00 |
| 25.02.2026 | 43,80 | 44,30 | 43,60 | 43,90 | -0,45% | 80,00 |
| 24.02.2026 | 44,50 | 44,70 | 43,40 | 44,10 | -0,90% | 36,00 |
| 23.02.2026 | 44,30 | 45,40 | 44,10 | 44,50 | -0,22% | 212,00 |
| 20.02.2026 | 45,20 | 45,70 | 44,10 | 44,60 | -1,33% | 1.014,00 |
| 19.02.2026 | 45,20 | 46,10 | 44,90 | 45,20 | 0,22% | - |
| 18.02.2026 | 44,10 | 45,30 | 43,80 | 45,10 | 2,27% | - |
| 17.02.2026 | 44,60 | 44,70 | 43,00 | 44,10 | -1,56% | 60,00 |
| 16.02.2026 | 44,80 | 45,20 | 44,10 | 44,80 | 0,00% | 280,00 |
| 13.02.2026 | 44,70 | 45,00 | 44,50 | 44,80 | 0,22% | - |
| 12.02.2026 | 45,70 | 45,70 | 44,60 | 44,70 | -1,97% | - |
| 11.02.2026 | 46,10 | 46,20 | 45,00 | 45,60 | -1,08% | 1.470,00 |