52,900€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 45,50 | 46,40 | 45,10 | 46,10 | 0,66% | 430,00 |
| 09.02.2026 | 44,80 | 45,90 | 44,60 | 45,80 | 2,23% | 765,00 |
| 06.02.2026 | 44,90 | 44,90 | 44,40 | 44,80 | -0,44% | 260,00 |
| 05.02.2026 | 46,40 | 46,40 | 44,60 | 45,00 | -3,02% | 452,00 |
| 04.02.2026 | 47,30 | 47,40 | 46,00 | 46,40 | -1,69% | - |
| 03.02.2026 | 48,40 | 48,50 | 46,30 | 47,20 | -2,48% | 1.091,00 |
| 02.02.2026 | 48,30 | 49,20 | 47,40 | 48,40 | 1,26% | 1.658,00 |
| 30.01.2026 | 47,70 | 48,00 | 47,70 | 47,80 | 0,21% | 33,00 |
| 29.01.2026 | 47,10 | 48,10 | 46,70 | 47,70 | 1,27% | 1.066,00 |
| 28.01.2026 | 48,10 | 48,30 | 46,90 | 47,10 | -2,08% | 21,00 |
| 27.01.2026 | 48,70 | 48,80 | 47,20 | 48,10 | -1,23% | - |
| 26.01.2026 | 49,00 | 49,40 | 48,20 | 48,70 | -0,61% | - |
| 23.01.2026 | 48,50 | 49,60 | 48,50 | 49,00 | 0,41% | - |
| 22.01.2026 | 46,10 | 48,90 | 46,10 | 48,80 | 5,86% | - |
| 21.01.2026 | 45,80 | 46,30 | 44,90 | 46,10 | 0,00% | 400,00 |
| 20.01.2026 | 47,40 | 47,40 | 45,90 | 46,10 | -2,74% | - |
| 19.01.2026 | 47,90 | 47,90 | 46,70 | 47,40 | -0,84% | 250,00 |
| 16.01.2026 | 47,80 | 48,50 | 47,70 | 47,80 | 0,00% | - |
| 15.01.2026 | 47,60 | 48,10 | 47,40 | 47,80 | -0,21% | - |
| 14.01.2026 | 46,70 | 48,60 | 46,70 | 47,90 | 2,57% | - |
| 13.01.2026 | 47,10 | 47,40 | 46,70 | 46,70 | -0,85% | - |
| 12.01.2026 | 48,10 | 48,10 | 46,80 | 47,10 | -2,28% | 70,00 |
| 09.01.2026 | 47,50 | 48,20 | 47,10 | 48,20 | 0,63% | 280,00 |
| 08.01.2026 | 47,40 | 48,30 | 46,30 | 47,90 | 0,42% | 450,00 |
| 07.01.2026 | 47,80 | 47,90 | 46,80 | 47,70 | -0,42% | 144,00 |
| 06.01.2026 | 47,40 | 48,10 | 46,90 | 47,90 | 1,70% | 19,00 |
| 05.01.2026 | 45,20 | 47,40 | 45,20 | 47,10 | 3,06% | 619,00 |
| 02.01.2026 | 46,60 | 46,60 | 45,10 | 45,70 | -2,77% | 160,00 |
| 30.12.2025 | 45,90 | 47,00 | 45,80 | 47,00 | 2,62% | 581,00 |
| 29.12.2025 | 46,00 | 46,50 | 45,30 | 45,80 | -1,08% | 100,00 |
| 23.12.2025 | 45,30 | 46,30 | 44,80 | 46,30 | 1,98% | 400,00 |
| 22.12.2025 | 44,30 | 45,50 | 44,10 | 45,40 | 2,71% | - |
| 19.12.2025 | 44,60 | 44,70 | 43,90 | 44,20 | -1,12% | - |
| 18.12.2025 | 44,30 | 44,70 | 44,20 | 44,70 | 0,90% | - |