43,950€
2,57%
Echtzeit-Aktienkurs INNOSCRIPTA SE INH O.N.
Bid:
Ask:
Aktienkurse zur INNOSCRIPTA SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,70 | 44,93 | 41,65 | 44,45 | 3,73% | 119,00 |
| 13.10.2026 | 40,55 | 43,20 | 39,60 | 42,85 | 4,07% | 1,00 |
| 12.10.2026 | 41,20 | 41,95 | 40,40 | 41,18 | -4,80% | 119,00 |
| 09.10.2026 | 43,63 | 43,63 | 43,05 | 43,25 | -1,20% | - |
| 08.10.2026 | 45,50 | 45,50 | 41,58 | 43,78 | -1,74% | 2.373,00 |
| 07.10.2026 | 43,80 | 45,98 | 41,50 | 44,55 | -1,16% | 1.003,00 |
| 06.10.2026 | 46,40 | 46,75 | 43,60 | 45,08 | -3,17% | 1.409,00 |
| 05.10.2026 | 43,90 | 48,58 | 39,83 | 46,55 | 12,17% | 3.042,00 |
| 02.10.2026 | 38,55 | 44,45 | 31,20 | 41,50 | 11,41% | 3.571,00 |
| 01.10.2026 | 88,75 | 88,80 | 36,80 | 37,25 | -57,93% | 3.761,00 |
| 30.09.2026 | 90,40 | 90,50 | 87,75 | 88,55 | -2,10% | - |
| 29.09.2026 | 88,50 | 90,50 | 87,55 | 90,45 | 3,02% | 61,00 |
| 28.09.2026 | 86,25 | 88,00 | 84,70 | 87,80 | 2,51% | 18,00 |
| 25.09.2026 | 84,60 | 86,70 | 84,60 | 85,65 | -1,15% | - |
| 24.09.2026 | 87,50 | 87,50 | 86,45 | 86,65 | -0,63% | - |
| 23.09.2026 | 84,75 | 87,80 | 84,75 | 87,20 | 2,35% | - |
| 22.09.2026 | 87,40 | 88,40 | 85,20 | 85,20 | -3,35% | 70,00 |
| 21.09.2026 | 87,20 | 89,65 | 86,75 | 88,15 | -0,11% | 54,00 |
| 18.09.2026 | 86,20 | 89,20 | 86,10 | 88,25 | 6,20% | - |
| 17.09.2026 | 83,05 | 83,15 | 83,05 | 83,10 | 0,12% | - |
| 16.09.2026 | 83,10 | 83,10 | 83,00 | 83,00 | 2,98% | - |
| 15.09.2026 | 81,80 | 82,50 | 80,35 | 80,60 | -2,77% | - |
| 14.09.2026 | 78,65 | 82,90 | 78,65 | 82,90 | 1,97% | - |
| 11.09.2026 | 81,20 | 81,30 | 81,10 | 81,30 | -0,73% | - |
| 10.09.2026 | 81,40 | 82,60 | 80,65 | 81,90 | 0,55% | 42,00 |
| 09.09.2026 | 80,00 | 82,35 | 79,70 | 81,45 | 1,05% | 54,00 |
| 08.09.2026 | 81,50 | 82,40 | 80,15 | 80,60 | -1,41% | - |
| 07.09.2026 | 82,05 | 82,80 | 81,20 | 81,75 | 0,31% | 1,00 |
| 04.09.2026 | 83,50 | 83,50 | 80,10 | 81,50 | -0,97% | 1,00 |
| 03.09.2026 | 83,00 | 83,95 | 81,10 | 82,30 | 2,75% | 155,00 |
| 02.09.2026 | 79,20 | 80,90 | 79,20 | 80,10 | 0,38% | 3,00 |
| 01.09.2026 | 85,15 | 85,70 | 79,75 | 79,80 | -4,72% | 161,00 |
| 31.08.2026 | 76,75 | 84,00 | 75,80 | 83,75 | 9,48% | 159,00 |
| 28.08.2026 | 76,90 | 77,00 | 76,25 | 76,50 | 0,00% | 1,00 |
| 27.08.2026 | 74,70 | 78,55 | 74,65 | 76,50 | 4,72% | 16,00 |
| 26.08.2026 | 74,90 | 74,90 | 72,10 | 73,05 | -2,92% | 36,00 |
| 25.08.2026 | 82,70 | 83,70 | 71,70 | 75,25 | -8,06% | 2.784,00 |
| 24.08.2026 | 86,00 | 87,65 | 81,00 | 81,85 | -5,27% | 2,00 |
| 21.08.2026 | 82,50 | 87,10 | 81,35 | 86,40 | 3,97% | 37,00 |
| 20.08.2026 | 84,40 | 84,50 | 82,60 | 83,10 | -2,58% | - |
| 19.08.2026 | 82,40 | 85,40 | 82,05 | 85,30 | 5,05% | 2,00 |
| 18.08.2026 | 83,35 | 83,45 | 80,50 | 81,20 | -1,69% | - |
| 17.08.2026 | 81,60 | 84,40 | 80,90 | 82,60 | -0,54% | 69,00 |
| 14.08.2026 | 79,90 | 84,05 | 79,90 | 83,05 | 4,40% | 3,00 |
| 13.08.2026 | 79,60 | 81,15 | 79,00 | 79,55 | -0,06% | - |
| 12.08.2026 | 79,30 | 81,60 | 78,60 | 79,60 | 0,44% | 120,00 |
| 11.08.2026 | 81,95 | 82,45 | 78,25 | 79,25 | -1,98% | 3,00 |
| 10.08.2026 | 79,90 | 83,20 | 78,00 | 80,85 | 1,44% | 254,00 |
| 07.08.2026 | 76,60 | 79,95 | 76,50 | 79,70 | 4,11% | 13,00 |
| 06.08.2026 | 76,80 | 76,90 | 76,10 | 76,55 | -0,39% | - |
| 05.08.2026 | 76,90 | 77,50 | 75,75 | 76,85 | 2,60% | 2,00 |
| 04.08.2026 | 75,20 | 75,65 | 74,05 | 74,90 | 3,38% | - |
| 03.08.2026 | 72,70 | 72,70 | 71,30 | 72,45 | 0,84% | - |
| 31.07.2026 | 75,40 | 75,85 | 71,75 | 71,85 | -2,71% | 10,00 |
| 30.07.2026 | 76,60 | 76,60 | 73,50 | 73,85 | -4,15% | 147,00 |
| 29.07.2026 | 74,80 | 77,35 | 74,70 | 77,05 | 2,53% | 149,00 |
| 28.07.2026 | 74,95 | 75,35 | 73,50 | 75,15 | 0,80% | - |
| 27.07.2026 | 74,20 | 75,00 | 73,10 | 74,55 | 1,57% | - |
| 24.07.2026 | 72,65 | 74,15 | 72,25 | 73,40 | -0,47% | 4,00 |
| 23.07.2026 | 73,25 | 73,75 | 73,10 | 73,75 | 0,41% | 15,00 |
| 22.07.2026 | 73,15 | 74,30 | 72,25 | 73,45 | 0,00% | - |
| 21.07.2026 | 73,50 | 74,20 | 72,35 | 73,45 | -0,14% | 1,00 |
| 20.07.2026 | 73,20 | 74,75 | 72,95 | 73,55 | -0,41% | 1.031,00 |
| 17.07.2026 | 73,55 | 74,00 | 73,00 | 73,85 | -1,99% | - |
| 16.07.2026 | 73,20 | 75,50 | 72,10 | 75,35 | 3,15% | - |
| 15.07.2026 | 72,60 | 73,35 | 72,30 | 73,05 | 1,88% | - |
| 14.07.2026 | 73,05 | 74,05 | 71,30 | 71,70 | -0,28% | - |
| 13.07.2026 | 71,55 | 72,25 | 70,60 | 71,90 | -1,91% | 4,00 |
| 10.07.2026 | 74,50 | 74,55 | 72,70 | 73,30 | 0,27% | - |
| 09.07.2026 | 72,25 | 74,85 | 71,35 | 73,10 | 1,18% | 181,00 |
| 08.07.2026 | 74,85 | 75,20 | 71,65 | 72,25 | -3,22% | 225,00 |
| 07.07.2026 | 77,30 | 77,45 | 74,65 | 74,65 | -3,49% | - |
| 06.07.2026 | 77,90 | 78,90 | 76,65 | 77,35 | -0,90% | - |
| 03.07.2026 | 76,00 | 78,30 | 71,65 | 78,05 | 3,45% | - |
| 02.07.2026 | 80,20 | 80,20 | 75,45 | 75,45 | -6,10% | 50,00 |
| 01.07.2026 | 77,40 | 81,15 | 77,25 | 80,35 | 0,69% | 458,00 |
| 30.06.2026 | 80,05 | 80,05 | 79,70 | 79,80 | -0,93% | - |
| 29.06.2026 | 82,55 | 82,55 | 79,15 | 80,55 | 0,88% | 235,00 |
| 26.06.2026 | 75,45 | 81,00 | 75,35 | 79,85 | 5,41% | 852,00 |
| 25.06.2026 | 75,60 | 75,80 | 75,60 | 75,75 | -1,62% | - |
| 24.06.2026 | 76,85 | 77,00 | 76,00 | 77,00 | 0,00% | 103,00 |
| 23.06.2026 | 75,60 | 77,15 | 75,50 | 77,00 | 2,39% | 227,00 |
| 22.06.2026 | 76,90 | 77,60 | 74,40 | 75,20 | -2,27% | 1,00 |
| 19.06.2026 | 78,80 | 78,90 | 76,40 | 76,95 | -2,35% | - |
| 18.06.2026 | 78,70 | 81,50 | 77,90 | 78,80 | 1,16% | - |
| 17.06.2026 | 77,90 | 78,40 | 77,80 | 77,90 | -2,26% | 2,00 |
| 16.06.2026 | 79,95 | 80,05 | 79,10 | 79,70 | -2,39% | - |
| 15.06.2026 | 79,85 | 82,75 | 79,85 | 81,65 | 3,88% | - |
| 12.06.2026 | 80,30 | 81,25 | 78,60 | 78,60 | -3,44% | 3,00 |
| 10.06.2026 | 83,90 | 84,00 | 80,75 | 81,40 | -3,73% | - |
| 09.06.2026 | 84,40 | 84,65 | 84,30 | 84,55 | 4,51% | - |
| 08.06.2026 | 80,75 | 80,95 | 80,30 | 80,90 | -8,17% | 1,00 |
| 05.06.2026 | 86,60 | 88,15 | 84,45 | 88,10 | 1,21% | - |
| 04.06.2026 | 85,75 | 89,00 | 85,75 | 87,05 | 0,81% | - |
| 03.06.2026 | 88,80 | 88,80 | 85,65 | 86,35 | -4,00% | 135,00 |
| 02.06.2026 | 89,20 | 90,40 | 88,20 | 89,95 | -1,91% | 50,00 |
| 01.06.2026 | 91,10 | 92,05 | 90,95 | 91,70 | 4,62% | - |
| 29.05.2026 | 87,10 | 88,90 | 86,65 | 87,65 | 3,12% | - |
| 28.05.2026 | 83,40 | 87,95 | 81,65 | 85,00 | -0,35% | 1,00 |
| 27.05.2026 | 85,40 | 85,50 | 85,00 | 85,30 | 4,98% | - |