48,200€
0,63%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 53,60 | 53,90 | 52,20 | 52,60 | -1,87% | - |
| 24.09.2025 | 53,30 | 54,80 | 52,20 | 53,60 | 0,37% | 3.320,00 |
| 23.09.2025 | 51,80 | 53,70 | 51,50 | 53,40 | 3,89% | 970,00 |
| 22.09.2025 | 51,70 | 52,20 | 50,50 | 51,40 | 0,39% | 11.047,00 |
| 19.09.2025 | 51,40 | 51,50 | 50,50 | 51,20 | 0,00% | 3.384,00 |
| 18.09.2025 | 50,90 | 52,60 | 50,30 | 51,20 | 1,59% | 7.804,00 |
| 17.09.2025 | 47,75 | 51,00 | 47,75 | 50,40 | 5,88% | 2.264,00 |
| 16.09.2025 | 48,70 | 48,85 | 47,60 | 47,60 | -1,45% | - |
| 15.09.2025 | 47,05 | 49,30 | 47,05 | 48,30 | 3,43% | - |
| 12.09.2025 | 47,75 | 48,10 | 46,70 | 46,70 | -1,68% | 1.204,00 |
| 11.09.2025 | 48,40 | 48,85 | 47,50 | 47,50 | -1,66% | 1.235,00 |
| 10.09.2025 | 48,80 | 49,40 | 48,10 | 48,30 | -0,82% | - |
| 09.09.2025 | 48,60 | 49,85 | 48,25 | 48,70 | 0,10% | 1.768,00 |
| 08.09.2025 | 48,05 | 49,05 | 47,75 | 48,65 | 1,78% | 1.151,00 |
| 05.09.2025 | 47,40 | 48,25 | 47,35 | 47,80 | 1,06% | 2.906,00 |
| 04.09.2025 | 46,85 | 47,60 | 46,35 | 47,30 | 1,28% | 2.250,00 |
| 03.09.2025 | 45,00 | 47,15 | 44,60 | 46,70 | 4,01% | 3.250,00 |
| 02.09.2025 | 45,30 | 45,55 | 44,90 | 44,90 | -0,99% | 13.020,00 |
| 01.09.2025 | 44,90 | 45,65 | 44,80 | 45,35 | 1,23% | 1.296,00 |
| 29.08.2025 | 45,00 | 45,35 | 44,40 | 44,80 | -0,33% | 3.046,00 |
| 28.08.2025 | 44,10 | 44,95 | 43,90 | 44,95 | 1,93% | 9.495,00 |
| 27.08.2025 | 43,85 | 44,60 | 43,70 | 44,10 | 0,23% | 1.840,00 |
| 26.08.2025 | 44,50 | 44,55 | 43,85 | 44,00 | -1,12% | 13.124,00 |
| 25.08.2025 | 44,60 | 44,65 | 43,90 | 44,50 | -0,22% | 800,00 |
| 22.08.2025 | 44,50 | 44,85 | 43,85 | 44,60 | -0,56% | 1.450,00 |
| 21.08.2025 | 44,75 | 45,40 | 44,55 | 44,85 | -0,11% | - |
| 20.08.2025 | 45,40 | 45,40 | 43,60 | 44,90 | -0,99% | 2.050,00 |
| 19.08.2025 | 45,60 | 46,30 | 45,25 | 45,35 | -0,66% | 12.150,00 |
| 18.08.2025 | 45,30 | 45,75 | 45,00 | 45,65 | 0,77% | 7.950,00 |