80,500€
-1,59%
Echtzeit-Aktienkurs innoscripta SE
Bid:
Ask:
Aktienkurse zur innoscripta SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 81,10 | 82,60 | 78,75 | 79,15 | -3,24% | 178,00 |
| 10.09.2026 | 81,20 | 82,50 | 79,90 | 81,80 | -0,49% | 161,00 |
| 09.09.2026 | 80,90 | 82,20 | 79,00 | 82,20 | 1,36% | 307,00 |
| 08.09.2026 | 80,50 | 82,30 | 80,00 | 81,10 | -1,82% | 937,00 |
| 07.09.2026 | 82,20 | 83,20 | 80,80 | 82,60 | 0,24% | 277,00 |
| 04.09.2026 | 82,60 | 82,60 | 80,20 | 82,40 | 0,98% | 455,00 |
| 03.09.2026 | 82,40 | 84,30 | 81,10 | 81,60 | -0,85% | 1.164,00 |
| 02.09.2026 | 80,10 | 83,60 | 78,40 | 82,30 | 2,75% | 572,00 |
| 01.09.2026 | 85,30 | 85,30 | 78,30 | 80,10 | -4,30% | 841,00 |
| 31.08.2026 | 77,00 | 85,60 | 76,60 | 83,70 | 10,42% | 1.528,00 |
| 28.08.2026 | 77,80 | 77,90 | 75,80 | 75,80 | -2,32% | 244,00 |
| 27.08.2026 | 75,50 | 79,00 | 75,50 | 77,60 | 3,60% | 374,00 |
| 26.08.2026 | 75,20 | 77,10 | 72,30 | 74,90 | -0,27% | 3.812,00 |
| 25.08.2026 | 81,70 | 83,60 | 71,00 | 75,10 | -8,97% | 6.592,00 |
| 24.08.2026 | 86,90 | 86,90 | 80,90 | 82,50 | -5,28% | 636,00 |
| 21.08.2026 | 83,40 | 87,10 | 81,00 | 87,10 | 4,56% | 943,00 |
| 20.08.2026 | 85,30 | 85,30 | 83,10 | 83,30 | -2,34% | 240,00 |
| 19.08.2026 | 83,10 | 85,40 | 83,00 | 85,30 | 4,53% | 297,00 |
| 18.08.2026 | 83,90 | 83,90 | 81,20 | 81,60 | -1,69% | 251,00 |
| 17.08.2026 | 82,40 | 84,50 | 80,60 | 83,00 | 3,11% | 448,00 |
| 14.08.2026 | 79,50 | 84,10 | 79,00 | 80,50 | 0,88% | 315,00 |
| 13.08.2026 | 79,50 | 80,60 | 79,50 | 79,80 | -0,87% | 238,00 |
| 12.08.2026 | 80,20 | 81,10 | 79,90 | 80,50 | 1,64% | 431,00 |
| 11.08.2026 | 81,50 | 82,00 | 79,20 | 79,20 | -2,82% | 405,00 |
| 10.08.2026 | 80,80 | 83,30 | 78,80 | 81,50 | 1,37% | 1.784,00 |
| 07.08.2026 | 77,70 | 80,40 | 77,70 | 80,40 | 5,65% | 2.378,00 |
| 06.08.2026 | 76,90 | 76,90 | 74,90 | 76,10 | -2,19% | 781,00 |
| 05.08.2026 | 75,90 | 77,80 | 75,80 | 77,80 | 0,52% | 562,00 |
| 04.08.2026 | 75,40 | 77,40 | 75,40 | 77,40 | 2,52% | 282,00 |
| 03.08.2026 | 72,10 | 75,50 | 71,20 | 75,50 | 5,01% | 509,00 |
| 31.07.2026 | 74,60 | 74,60 | 71,90 | 71,90 | -5,02% | 872,00 |
| 30.07.2026 | 77,30 | 77,30 | 73,90 | 75,70 | -2,82% | 255,00 |
| 29.07.2026 | 77,30 | 77,90 | 75,90 | 77,90 | 2,37% | 918,00 |
| 28.07.2026 | 75,80 | 76,10 | 74,00 | 76,10 | 0,26% | 80,00 |
| 27.07.2026 | 73,30 | 76,00 | 73,30 | 75,90 | 3,55% | 1.001,00 |
| 24.07.2026 | 74,30 | 74,30 | 73,10 | 73,30 | 2,37% | 165,00 |
| 23.07.2026 | 73,70 | 74,10 | 71,60 | 71,60 | -1,51% | 1.100,00 |
| 22.07.2026 | 73,90 | 74,30 | 72,10 | 72,70 | 0,14% | 609,00 |
| 21.07.2026 | 72,80 | 73,10 | 72,10 | 72,60 | -0,27% | 360,00 |
| 20.07.2026 | 72,80 | 74,50 | 72,80 | 72,80 | -0,68% | 536,00 |
| 17.07.2026 | 73,00 | 74,30 | 72,60 | 73,30 | -2,27% | 234,00 |
| 16.07.2026 | 72,00 | 75,60 | 72,00 | 75,00 | 2,32% | 533,00 |
| 15.07.2026 | 72,50 | 73,30 | 72,50 | 73,30 | 1,24% | 185,00 |
| 14.07.2026 | 73,90 | 73,90 | 70,60 | 72,40 | -2,95% | 455,00 |
| 13.07.2026 | 71,50 | 74,60 | 71,10 | 74,60 | 5,37% | 349,00 |
| 10.07.2026 | 74,70 | 74,70 | 70,80 | 70,80 | -4,32% | 408,00 |
| 09.07.2026 | 72,00 | 74,00 | 71,10 | 74,00 | 4,67% | 1.012,00 |
| 08.07.2026 | 75,10 | 75,10 | 70,70 | 70,70 | -4,33% | 1.130,00 |
| 07.07.2026 | 76,80 | 76,80 | 73,90 | 73,90 | -5,74% | 408,00 |
| 06.07.2026 | 78,60 | 79,80 | 77,00 | 78,40 | 0,38% | 411,00 |
| 03.07.2026 | 75,90 | 78,10 | 72,50 | 78,10 | 3,99% | 1.151,00 |
| 02.07.2026 | 77,20 | 77,30 | 75,10 | 75,10 | -7,05% | 311,00 |
| 01.07.2026 | 77,90 | 80,80 | 77,20 | 80,80 | 5,48% | 757,00 |
| 30.06.2026 | 80,60 | 80,60 | 76,60 | 76,60 | -2,67% | 442,00 |
| 29.06.2026 | 82,40 | 82,40 | 78,70 | 78,70 | -1,13% | 625,00 |
| 26.06.2026 | 76,50 | 81,50 | 76,50 | 79,60 | 6,85% | 2.316,00 |
| 25.06.2026 | 75,40 | 76,50 | 74,50 | 74,50 | -2,10% | 1.044,00 |
| 24.06.2026 | 77,10 | 78,30 | 74,90 | 76,10 | -1,42% | 361,00 |
| 23.06.2026 | 76,60 | 77,50 | 76,40 | 77,20 | 0,65% | 351,00 |
| 22.06.2026 | 76,10 | 76,70 | 74,20 | 76,70 | 0,79% | 698,00 |
| 19.06.2026 | 78,90 | 79,00 | 76,10 | 76,10 | -6,63% | 682,00 |
| 18.06.2026 | 79,10 | 81,50 | 79,10 | 81,50 | 4,09% | 96,00 |
| 17.06.2026 | 77,60 | 78,30 | 77,60 | 78,30 | 1,03% | 133,00 |
| 16.06.2026 | 79,50 | 79,50 | 77,10 | 77,50 | -2,64% | 868,00 |
| 15.06.2026 | 79,00 | 81,50 | 79,00 | 79,60 | 0,76% | 277,00 |
| 12.06.2026 | 80,00 | 80,00 | 78,50 | 79,00 | 0,38% | 261,00 |
| 11.06.2026 | 80,90 | 81,20 | 78,70 | 78,70 | -4,61% | 406,00 |
| 10.06.2026 | 84,80 | 84,80 | 81,00 | 82,50 | -2,71% | 559,00 |
| 09.06.2026 | 84,40 | 85,30 | 84,00 | 84,80 | -0,93% | 725,00 |
| 08.06.2026 | 82,10 | 85,60 | 81,40 | 85,60 | 4,26% | 456,00 |
| 05.06.2026 | 83,90 | 88,10 | 82,00 | 82,10 | -6,49% | 744,00 |
| 04.06.2026 | 86,80 | 88,60 | 86,00 | 87,80 | 1,15% | 930,00 |
| 03.06.2026 | 87,60 | 89,90 | 85,60 | 86,80 | -3,77% | 916,00 |
| 02.06.2026 | 90,10 | 90,70 | 87,60 | 90,20 | 2,50% | 263,00 |
| 01.06.2026 | 91,30 | 92,30 | 88,00 | 88,00 | -3,61% | 714,00 |
| 29.05.2026 | 88,90 | 91,30 | 86,50 | 91,30 | 6,78% | 854,00 |
| 28.05.2026 | 84,20 | 88,60 | 82,10 | 85,50 | 1,66% | 1.443,00 |
| 27.05.2026 | 85,50 | 87,00 | 82,20 | 84,10 | -1,06% | 610,00 |
| 26.05.2026 | 78,20 | 85,50 | 77,90 | 85,00 | 11,70% | 1.377,00 |
| 25.05.2026 | 79,40 | 79,40 | 75,80 | 76,10 | -2,69% | 698,00 |
| 22.05.2026 | 78,10 | 78,20 | 76,10 | 78,20 | 2,76% | 718,00 |
| 21.05.2026 | 76,90 | 78,30 | 76,10 | 76,10 | -1,04% | 294,00 |
| 20.05.2026 | 78,30 | 78,30 | 75,50 | 76,90 | -4,11% | 489,00 |
| 19.05.2026 | 77,00 | 81,60 | 76,40 | 80,20 | 8,67% | 617,00 |
| 18.05.2026 | 76,90 | 78,90 | 73,80 | 73,80 | -1,47% | 638,00 |
| 15.05.2026 | 71,10 | 74,90 | 70,00 | 74,90 | 5,34% | 1.049,00 |
| 14.05.2026 | 67,90 | 71,10 | 67,90 | 71,10 | 5,96% | 434,00 |
| 13.05.2026 | 69,90 | 70,00 | 67,10 | 67,10 | -1,76% | 145,00 |
| 12.05.2026 | 69,30 | 69,30 | 68,30 | 68,30 | -2,71% | 130,00 |
| 11.05.2026 | 69,40 | 70,20 | 68,10 | 70,20 | 1,89% | 140,00 |
| 08.05.2026 | 67,40 | 69,00 | 67,40 | 68,90 | 5,51% | 793,00 |
| 07.05.2026 | 67,50 | 67,50 | 65,30 | 65,30 | -2,39% | 663,00 |
| 06.05.2026 | 66,90 | 68,70 | 66,60 | 66,90 | -0,30% | 1.686,00 |
| 05.05.2026 | 68,80 | 68,80 | 64,30 | 67,10 | 0,45% | 1.114,00 |
| 04.05.2026 | 68,60 | 69,60 | 65,60 | 66,80 | -2,62% | 391,00 |
| 30.04.2026 | 68,20 | 69,60 | 66,00 | 68,60 | -1,86% | 435,00 |
| 29.04.2026 | 69,60 | 70,00 | 69,50 | 69,90 | 0,87% | 680,00 |
| 28.04.2026 | 71,60 | 72,30 | 68,70 | 69,30 | -3,21% | 953,00 |
| 27.04.2026 | 73,20 | 73,20 | 71,50 | 71,60 | -0,69% | 377,00 |
| 24.04.2026 | 72,90 | 72,90 | 70,70 | 72,10 | -1,10% | 910,00 |