69,500€
0,43%
Echtzeit-Aktienkurs innoscripta SE
Bid:
Ask:
Aktienkurse zur innoscripta SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 70,00 | 71,50 | 62,40 | 69,10 | 0,00% | 7.199,00 |
| 19.02.2026 | 64,90 | 71,90 | 64,90 | 69,10 | 4,54% | 638,00 |
| 18.02.2026 | 63,30 | 66,10 | 63,30 | 66,10 | 2,48% | 819,00 |
| 17.02.2026 | 65,00 | 65,10 | 63,50 | 64,50 | -0,77% | 246,00 |
| 16.02.2026 | 65,30 | 67,20 | 64,00 | 65,00 | -2,11% | 171,00 |
| 13.02.2026 | 63,40 | 66,40 | 63,40 | 66,40 | 4,73% | 1.358,00 |
| 12.02.2026 | 65,20 | 65,60 | 61,40 | 63,40 | -6,49% | 1.463,00 |
| 11.02.2026 | 68,70 | 68,70 | 64,00 | 67,80 | -1,88% | 3.818,00 |
| 10.02.2026 | 73,10 | 73,40 | 68,70 | 69,10 | -5,47% | 2.329,00 |
| 09.02.2026 | 73,20 | 74,80 | 71,00 | 73,10 | 1,11% | 1.298,00 |
| 06.02.2026 | 74,20 | 74,50 | 70,20 | 72,30 | -2,56% | 2.294,00 |
| 05.02.2026 | 81,30 | 81,40 | 70,20 | 74,20 | -8,73% | 3.672,00 |
| 04.02.2026 | 92,90 | 93,20 | 80,50 | 81,30 | -13,51% | 5.565,00 |
| 03.02.2026 | 91,40 | 94,20 | 91,40 | 94,00 | 4,21% | 1.735,00 |
| 02.02.2026 | 90,30 | 92,50 | 89,10 | 90,20 | -0,11% | 496,00 |
| 30.01.2026 | 89,60 | 91,20 | 88,30 | 90,30 | 2,03% | 612,00 |
| 29.01.2026 | 90,40 | 90,40 | 86,70 | 88,50 | -3,49% | 849,00 |
| 28.01.2026 | 87,40 | 91,70 | 87,40 | 91,70 | 5,40% | 1.943,00 |
| 27.01.2026 | 86,90 | 93,00 | 84,60 | 87,00 | 0,00% | 3.641,00 |
| 26.01.2026 | 87,90 | 88,30 | 85,10 | 87,00 | -0,46% | 543,00 |
| 23.01.2026 | 80,20 | 88,80 | 80,20 | 87,40 | 9,25% | 1.388,00 |
| 22.01.2026 | 83,20 | 83,20 | 77,10 | 80,00 | -3,15% | 3.038,00 |
| 21.01.2026 | 83,60 | 84,10 | 80,80 | 82,60 | -0,84% | 614,00 |
| 20.01.2026 | 86,30 | 86,30 | 83,30 | 83,30 | -3,03% | 548,00 |
| 19.01.2026 | 86,20 | 86,70 | 85,10 | 85,90 | -3,48% | 295,00 |
| 16.01.2026 | 86,60 | 89,60 | 86,60 | 89,00 | 2,89% | 164,00 |
| 15.01.2026 | 88,50 | 88,90 | 84,60 | 86,50 | -2,48% | 1.321,00 |
| 14.01.2026 | 90,00 | 90,90 | 88,70 | 88,70 | -1,55% | 1.371,00 |
| 13.01.2026 | 92,00 | 92,00 | 90,00 | 90,10 | -2,17% | 89,00 |
| 12.01.2026 | 92,10 | 94,10 | 92,00 | 92,10 | 0,44% | 230,00 |
| 09.01.2026 | 91,60 | 91,70 | 91,60 | 91,70 | 1,33% | 40,00 |
| 08.01.2026 | 93,00 | 93,00 | 90,50 | 90,50 | -3,10% | 153,00 |
| 07.01.2026 | 89,90 | 93,40 | 89,90 | 93,40 | 4,59% | 317,00 |
| 06.01.2026 | 90,60 | 90,60 | 87,50 | 89,30 | -0,22% | 678,00 |
| 05.01.2026 | 88,80 | 91,80 | 88,80 | 89,50 | 0,79% | 138,00 |
| 02.01.2026 | 90,90 | 91,80 | 88,80 | 88,80 | -1,33% | 445,00 |
| 30.12.2025 | 91,60 | 91,80 | 89,90 | 90,00 | -0,66% | 419,00 |
| 29.12.2025 | 87,00 | 90,60 | 87,00 | 90,60 | 3,78% | 480,00 |
| 23.12.2025 | 87,90 | 87,90 | 86,90 | 87,30 | -1,02% | 324,00 |
| 22.12.2025 | 88,00 | 88,20 | 85,20 | 88,20 | 1,26% | 300,00 |
| 19.12.2025 | 88,40 | 89,80 | 86,20 | 87,10 | -1,36% | 734,00 |
| 18.12.2025 | 89,50 | 90,70 | 87,00 | 88,30 | -3,60% | 578,00 |
| 17.12.2025 | 90,90 | 92,20 | 89,30 | 91,60 | 0,77% | 426,00 |
| 16.12.2025 | 94,50 | 94,50 | 90,10 | 90,90 | -5,21% | 1.708,00 |
| 15.12.2025 | 92,40 | 97,30 | 92,20 | 95,90 | 4,13% | 522,00 |
| 12.12.2025 | 96,90 | 96,90 | 90,70 | 92,10 | -0,86% | 2.954,00 |
| 11.12.2025 | 95,00 | 98,60 | 92,90 | 92,90 | -2,93% | 1.404,00 |
| 10.12.2025 | 97,50 | 97,50 | 95,70 | 95,70 | -1,85% | 86,00 |
| 09.12.2025 | 95,90 | 97,50 | 95,90 | 97,50 | 6,21% | 8,00 |
| 08.12.2025 | 91,10 | 92,80 | 91,10 | 91,80 | -0,33% | 82,00 |
| 05.12.2025 | 94,00 | 94,50 | 91,30 | 92,10 | -2,54% | 192,00 |
| 04.12.2025 | 95,60 | 95,60 | 94,50 | 94,50 | -2,78% | 27,00 |
| 03.12.2025 | 96,60 | 99,00 | 96,00 | 97,20 | 0,10% | 198,00 |
| 02.12.2025 | 96,90 | 97,50 | 96,80 | 97,10 | 0,94% | 311,00 |
| 01.12.2025 | 95,10 | 96,20 | 94,50 | 96,20 | 0,73% | 111,00 |
| 28.11.2025 | 94,50 | 95,50 | 94,40 | 95,50 | -0,52% | 74,00 |
| 27.11.2025 | 96,00 | 96,00 | 95,90 | 96,00 | -2,83% | 40,00 |
| 26.11.2025 | 96,90 | 98,80 | 95,60 | 98,80 | 2,81% | 152,00 |
| 25.11.2025 | 97,60 | 97,60 | 96,10 | 96,10 | 0,84% | 35,00 |
| 24.11.2025 | 100,40 | 100,40 | 95,30 | 95,30 | -3,35% | 69,00 |
| 21.11.2025 | 97,80 | 100,20 | 97,80 | 98,60 | -1,60% | 1.539,00 |
| 20.11.2025 | 100,00 | 100,40 | 99,90 | 100,20 | 1,11% | 157,00 |
| 19.11.2025 | 100,00 | 102,80 | 99,10 | 99,10 | -0,40% | 71,00 |
| 18.11.2025 | 102,80 | 103,80 | 99,50 | 99,50 | -3,21% | 615,00 |
| 17.11.2025 | 109,40 | 109,40 | 102,80 | 102,80 | -5,17% | 72,00 |
| 14.11.2025 | 109,00 | 109,00 | 106,00 | 108,40 | -1,81% | 96,00 |
| 13.11.2025 | 112,20 | 112,80 | 110,40 | 110,40 | 0,55% | 427,00 |
| 12.11.2025 | 112,60 | 112,60 | 108,60 | 109,80 | -0,36% | 131,00 |
| 11.11.2025 | 112,40 | 112,60 | 110,20 | 110,20 | -3,50% | 128,00 |
| 10.11.2025 | 113,60 | 115,60 | 113,40 | 114,20 | 0,53% | 83,00 |
| 07.11.2025 | 114,40 | 114,40 | 111,40 | 113,60 | -0,18% | 457,00 |
| 06.11.2025 | 118,20 | 118,20 | 113,80 | 113,80 | -5,17% | 329,00 |
| 05.11.2025 | 123,80 | 125,80 | 119,00 | 120,00 | -2,76% | 197,00 |
| 04.11.2025 | 130,00 | 137,00 | 121,60 | 123,40 | -5,08% | 808,00 |
| 03.11.2025 | 115,60 | 130,60 | 115,60 | 130,00 | 12,46% | 1.205,00 |
| 31.10.2025 | 116,60 | 116,60 | 114,40 | 115,60 | 0,00% | 60,00 |
| 30.10.2025 | 115,00 | 117,60 | 115,00 | 115,60 | 1,76% | 484,00 |
| 29.10.2025 | 112,40 | 114,20 | 112,20 | 113,60 | -1,05% | 293,00 |
| 28.10.2025 | 112,80 | 115,20 | 112,00 | 114,80 | 4,36% | 537,00 |
| 27.10.2025 | 107,00 | 111,40 | 106,80 | 110,00 | 1,85% | 77,00 |
| 24.10.2025 | 109,60 | 109,80 | 107,80 | 108,00 | 0,19% | 256,00 |
| 23.10.2025 | 106,60 | 107,80 | 106,60 | 107,80 | 2,86% | 93,00 |
| 22.10.2025 | 107,00 | 108,00 | 104,80 | 104,80 | -1,13% | 175,00 |
| 21.10.2025 | 111,20 | 111,20 | 106,00 | 106,00 | -6,36% | 91,00 |
| 20.10.2025 | 108,80 | 113,20 | 108,80 | 113,20 | 3,47% | 102,00 |
| 17.10.2025 | 108,20 | 109,40 | 108,20 | 109,40 | 0,18% | 23,00 |
| 16.10.2025 | 110,20 | 110,20 | 109,20 | 109,20 | 1,11% | 47,00 |
| 15.10.2025 | 112,00 | 112,00 | 108,00 | 108,00 | -4,09% | 213,00 |
| 14.10.2025 | 111,80 | 112,60 | 111,80 | 112,60 | 0,18% | 40,00 |
| 13.10.2025 | 116,00 | 116,00 | 112,40 | 112,40 | -1,58% | 95,00 |
| 10.10.2025 | 115,60 | 115,60 | 114,20 | 114,20 | -4,52% | 61,00 |
| 09.10.2025 | 117,00 | 119,60 | 116,20 | 119,60 | 1,18% | 99,00 |
| 08.10.2025 | 115,80 | 118,20 | 115,60 | 118,20 | 3,32% | 340,00 |
| 07.10.2025 | 114,40 | 114,40 | 112,20 | 114,40 | -0,17% | 182,00 |
| 06.10.2025 | 115,60 | 115,60 | 113,40 | 114,60 | 1,60% | 175,00 |
| 03.10.2025 | 112,80 | 112,80 | 112,80 | 112,80 | 0,36% | 5,00 |
| 02.10.2025 | 114,40 | 114,40 | 112,40 | 112,40 | -3,60% | 392,00 |
| 01.10.2025 | 118,80 | 118,80 | 116,60 | 116,60 | -1,52% | 452,00 |
| 30.09.2025 | 119,80 | 120,00 | 118,40 | 118,40 | 0,17% | 129,00 |
| 29.09.2025 | 115,40 | 118,20 | 115,00 | 118,20 | 0,68% | 90,00 |