115,800€
-1,36%
Echtzeit-Aktienkurs INNOSCRIPTA SE INH O.N.
Bid:
Ask:
Aktienkurse zur INNOSCRIPTA SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 118,40 | 118,40 | 113,80 | 115,40 | -1,70% | 2.102,00 |
| 30.09.2025 | 120,00 | 120,60 | 117,20 | 117,40 | -1,18% | 1.428,00 |
| 29.09.2025 | 116,60 | 119,80 | 114,60 | 118,80 | 1,89% | 5.555,00 |
| 26.09.2025 | 119,00 | 119,00 | 116,60 | 116,60 | -1,52% | 2.144,00 |
| 25.09.2025 | 123,00 | 123,00 | 118,20 | 118,40 | -3,90% | 4.785,00 |
| 24.09.2025 | 124,00 | 125,60 | 122,60 | 123,20 | -1,44% | 3.788,00 |
| 23.09.2025 | 128,00 | 128,00 | 123,80 | 125,00 | -1,57% | 4.485,00 |
| 22.09.2025 | 133,40 | 133,40 | 127,00 | 127,00 | -3,35% | 8.515,00 |
| 19.09.2025 | 127,00 | 131,40 | 125,20 | 131,40 | 3,46% | 11.070,00 |
| 18.09.2025 | 125,80 | 130,00 | 125,00 | 127,00 | 1,11% | 5.114,00 |
| 17.09.2025 | 128,00 | 128,80 | 124,40 | 125,60 | -1,72% | 1.373,00 |
| 16.09.2025 | 132,20 | 133,00 | 126,00 | 127,80 | -3,47% | 3.484,00 |
| 15.09.2025 | 130,00 | 132,80 | 128,60 | 132,40 | 3,92% | 1.559,00 |
| 12.09.2025 | 126,60 | 129,40 | 125,00 | 127,40 | 1,43% | 584,00 |
| 11.09.2025 | 130,40 | 130,60 | 124,80 | 125,60 | -4,56% | 1.534,00 |
| 05.09.2025 | 130,00 | 132,00 | 127,00 | 131,60 | 2,02% | 4.622,00 |
| 04.09.2025 | 128,00 | 130,20 | 128,00 | 129,00 | 0,78% | 5.239,00 |
| 03.09.2025 | 124,80 | 130,20 | 124,80 | 128,00 | 2,89% | 13.016,00 |
| 02.09.2025 | 125,00 | 125,00 | 121,00 | 124,40 | -0,48% | 8.399,00 |
| 01.09.2025 | 123,60 | 125,00 | 122,20 | 125,00 | 3,31% | 12.934,00 |
| 29.08.2025 | 118,00 | 122,80 | 117,80 | 121,00 | 2,54% | 13.398,00 |
| 28.08.2025 | 114,00 | 118,00 | 111,40 | 118,00 | 3,69% | 19.226,00 |
| 27.08.2025 | 105,60 | 114,00 | 105,40 | 113,80 | 6,55% | 23.244,00 |
| 26.08.2025 | 104,60 | 109,00 | 101,40 | 106,80 | 2,50% | 13.370,00 |
| 25.08.2025 | 101,60 | 106,00 | 98,70 | 104,20 | 2,56% | 7.685,00 |
| 22.08.2025 | 101,40 | 105,00 | 99,60 | 101,60 | 0,20% | 8.499,00 |
| 21.08.2025 | 100,40 | 110,20 | 100,00 | 101,40 | 9,98% | 42.953,00 |
| 20.08.2025 | 94,50 | 94,50 | 91,00 | 92,20 | -2,95% | 5.951,00 |
| 19.08.2025 | 97,00 | 98,20 | 94,60 | 95,00 | -1,76% | 1.243,00 |
| 18.08.2025 | 93,60 | 97,80 | 93,00 | 96,70 | 3,31% | 2.004,00 |
| 15.08.2025 | 97,50 | 99,60 | 93,60 | 93,60 | -2,30% | 4.450,00 |
| 14.08.2025 | 96,20 | 97,80 | 95,50 | 95,80 | 0,31% | 1.231,00 |
| 13.08.2025 | 96,00 | 97,10 | 95,50 | 95,50 | 0,00% | 2.006,00 |
| 12.08.2025 | 99,10 | 99,10 | 95,10 | 95,50 | -3,44% | 1.965,00 |
| 11.08.2025 | 98,30 | 100,80 | 97,00 | 98,90 | 1,02% | 954,00 |
| 08.08.2025 | 99,50 | 101,00 | 96,80 | 97,90 | -1,21% | 3.242,00 |
| 07.08.2025 | 100,00 | 102,20 | 97,50 | 99,10 | 0,81% | 1.876,00 |
| 06.08.2025 | 100,40 | 100,40 | 96,00 | 98,30 | -0,20% | 1.197,00 |
| 05.08.2025 | 101,20 | 101,80 | 98,50 | 98,50 | -0,81% | 2.002,00 |
| 04.08.2025 | 100,60 | 103,20 | 97,90 | 99,30 | -0,40% | 2.155,00 |
| 01.08.2025 | 108,00 | 108,00 | 99,00 | 99,70 | -6,82% | 7.718,00 |
| 31.07.2025 | 109,00 | 109,00 | 106,40 | 107,00 | 0,38% | 2.880,00 |
| 30.07.2025 | 101,60 | 108,40 | 101,60 | 106,60 | 4,72% | 5.207,00 |
| 29.07.2025 | 105,40 | 106,20 | 101,80 | 101,80 | -0,20% | 1.206,00 |
| 28.07.2025 | 100,60 | 107,20 | 100,60 | 102,00 | 0,59% | 3.738,00 |
| 25.07.2025 | 103,00 | 104,60 | 100,20 | 101,40 | -1,36% | 4.291,00 |
| 24.07.2025 | 105,00 | 105,80 | 101,60 | 102,80 | -0,39% | 759,00 |
| 23.07.2025 | 106,00 | 107,00 | 102,20 | 103,20 | -2,09% | 3.639,00 |
| 22.07.2025 | 107,00 | 109,20 | 104,20 | 105,40 | -3,48% | 7.097,00 |
| 21.07.2025 | 111,00 | 111,00 | 108,40 | 109,20 | -0,73% | 2.622,00 |
| 18.07.2025 | 108,40 | 111,00 | 106,20 | 110,00 | -0,18% | 9.134,00 |
| 17.07.2025 | 111,40 | 116,60 | 108,00 | 110,20 | 0,18% | 9.957,00 |
| 16.07.2025 | 107,40 | 113,40 | 107,40 | 110,00 | 2,80% | 13.336,00 |
| 15.07.2025 | 101,60 | 108,00 | 101,60 | 107,00 | 4,49% | 7.015,00 |
| 14.07.2025 | 103,60 | 105,60 | 101,20 | 102,40 | 0,59% | 2.379,00 |
| 11.07.2025 | 103,40 | 104,60 | 101,40 | 101,80 | -1,74% | 1.943,00 |
| 10.07.2025 | 108,00 | 108,00 | 103,20 | 103,60 | -2,63% | 2.467,00 |
| 09.07.2025 | 103,80 | 107,40 | 103,80 | 106,40 | 2,90% | 4.987,00 |
| 08.07.2025 | 99,60 | 105,00 | 99,50 | 103,40 | 3,19% | 1.508,00 |
| 07.07.2025 | 99,60 | 101,80 | 99,50 | 100,20 | 1,11% | 1.764,00 |
| 04.07.2025 | 102,20 | 104,20 | 99,10 | 99,10 | -2,84% | 1.674,00 |
| 03.07.2025 | 99,50 | 103,60 | 99,50 | 102,00 | 2,72% | 3.270,00 |
| 02.07.2025 | 101,00 | 102,00 | 97,60 | 99,30 | -2,07% | 4.728,00 |
| 01.07.2025 | 105,00 | 105,20 | 101,00 | 101,40 | 0,80% | 9.208,00 |
| 30.06.2025 | 98,30 | 104,60 | 97,90 | 100,60 | 2,34% | 5.074,00 |
| 27.06.2025 | 99,00 | 99,00 | 96,20 | 98,30 | 0,10% | 1.168,00 |
| 26.06.2025 | 98,30 | 100,40 | 96,30 | 98,20 | 1,24% | 941,00 |
| 25.06.2025 | 101,20 | 102,60 | 95,50 | 97,00 | -4,90% | 1.969,00 |
| 24.06.2025 | 101,00 | 103,00 | 99,60 | 102,00 | 2,72% | 6.142,00 |
| 23.06.2025 | 99,80 | 101,20 | 98,40 | 99,30 | -1,68% | 1.989,00 |
| 20.06.2025 | 101,80 | 102,00 | 99,40 | 101,00 | 1,00% | 4.598,00 |
| 19.06.2025 | 97,00 | 100,60 | 96,00 | 100,00 | 3,31% | 11.667,00 |
| 18.06.2025 | 95,10 | 97,00 | 92,70 | 96,80 | 2,22% | 8.143,00 |
| 17.06.2025 | 85,30 | 96,20 | 82,50 | 94,70 | 10,63% | 19.742,00 |
| 16.06.2025 | 92,80 | 92,80 | 85,60 | 85,60 | -6,14% | 9.677,00 |
| 13.06.2025 | 94,40 | 94,40 | 90,00 | 91,20 | -2,15% | 1.572,00 |
| 12.06.2025 | 96,70 | 97,00 | 92,00 | 93,20 | -2,51% | 5.978,00 |
| 11.06.2025 | 99,20 | 99,90 | 95,60 | 95,60 | -4,30% | 5.405,00 |
| 10.06.2025 | 97,90 | 100,00 | 95,00 | 99,90 | 2,99% | 5.513,00 |
| 09.06.2025 | 96,50 | 99,50 | 96,00 | 97,00 | -1,32% | 1.776,00 |
| 06.06.2025 | 99,00 | 100,00 | 95,20 | 98,30 | 3,04% | 5.280,00 |
| 05.06.2025 | 88,20 | 95,50 | 86,00 | 95,40 | 7,55% | 7.427,00 |
| 04.06.2025 | 96,00 | 96,80 | 88,60 | 88,70 | -6,24% | 20.422,00 |
| 03.06.2025 | 107,00 | 107,00 | 94,60 | 94,60 | -10,92% | 33.682,00 |
| 02.06.2025 | 111,80 | 111,80 | 106,20 | 106,20 | -3,45% | 14.388,00 |
| 30.05.2025 | 112,80 | 112,80 | 107,40 | 110,00 | -2,14% | 13.867,00 |
| 29.05.2025 | 111,60 | 113,80 | 111,40 | 112,40 | 1,26% | 9.810,00 |
| 28.05.2025 | 113,00 | 114,60 | 111,00 | 111,00 | -0,89% | 13.399,00 |
| 27.05.2025 | 113,60 | 115,00 | 110,20 | 112,00 | 0,00% | 11.499,00 |
| 26.05.2025 | 109,00 | 115,00 | 108,00 | 112,00 | 1,82% | 17.782,00 |