74,200€
1,09%
Echtzeit-Aktienkurs innoscripta SE
Bid:
Ask:
Aktienkurse zur innoscripta SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2026 | 77,20 | 82,50 | 77,20 | 81,25 | 5,38% | - |
| 25.05.2026 | 79,30 | 79,30 | 75,40 | 77,10 | -1,15% | 35,00 |
| 22.05.2026 | 77,70 | 78,65 | 74,95 | 78,00 | 1,04% | 70,00 |
| 21.05.2026 | 78,00 | 78,25 | 77,10 | 77,20 | -0,77% | - |
| 19.05.2026 | 74,90 | 78,55 | 74,85 | 77,80 | 10,20% | - |
| 15.05.2026 | 70,10 | 70,60 | 70,10 | 70,60 | 3,07% | - |
| 12.05.2026 | 69,80 | 71,85 | 67,85 | 68,50 | 1,71% | - |
| 11.05.2026 | 68,40 | 68,40 | 67,30 | 67,35 | 0,07% | - |
| 08.05.2026 | 66,20 | 67,40 | 66,20 | 67,30 | 2,44% | - |
| 07.05.2026 | 66,95 | 68,05 | 65,30 | 65,70 | -1,94% | 300,00 |
| 06.05.2026 | 66,20 | 67,40 | 66,20 | 67,00 | 0,90% | 5,00 |
| 05.05.2026 | 67,90 | 67,90 | 65,00 | 66,40 | -2,57% | 2,00 |
| 04.05.2026 | 68,60 | 72,70 | 67,50 | 68,15 | -0,94% | 7,00 |
| 30.04.2026 | 68,50 | 69,00 | 68,50 | 68,80 | -0,72% | - |
| 29.04.2026 | 69,20 | 70,60 | 68,55 | 69,30 | -0,93% | - |
| 28.04.2026 | 72,60 | 72,60 | 69,50 | 69,95 | -2,71% | - |
| 27.04.2026 | 71,95 | 72,80 | 71,35 | 71,90 | 0,00% | - |
| 24.04.2026 | 71,90 | 72,65 | 69,95 | 71,90 | 3,16% | - |
| 23.04.2026 | 72,35 | 74,05 | 69,70 | 69,70 | -3,60% | 146,00 |
| 22.04.2026 | 71,45 | 72,30 | 71,35 | 72,30 | -3,15% | - |
| 21.04.2026 | 75,30 | 76,55 | 73,30 | 74,65 | -0,73% | 66,00 |
| 20.04.2026 | 73,60 | 77,10 | 71,45 | 75,20 | 5,84% | 125,00 |
| 16.04.2026 | 70,95 | 72,30 | 70,65 | 71,05 | 2,97% | 60,00 |
| 15.04.2026 | 69,55 | 71,15 | 67,45 | 69,00 | -3,16% | - |
| 14.04.2026 | 69,40 | 72,60 | 69,20 | 71,25 | 6,58% | - |
| 13.04.2026 | 67,70 | 67,95 | 66,25 | 66,85 | -0,82% | - |
| 10.04.2026 | 67,45 | 67,50 | 66,90 | 67,40 | -6,32% | - |
| 08.04.2026 | 71,70 | 73,05 | 69,70 | 71,95 | 2,06% | - |
| 07.04.2026 | 70,10 | 70,65 | 69,90 | 70,50 | 2,03% | - |
| 02.04.2026 | 69,35 | 69,35 | 69,00 | 69,10 | 0,29% | - |
| 01.04.2026 | 68,80 | 69,15 | 68,35 | 68,90 | 7,49% | - |
| 31.03.2026 | 64,15 | 64,15 | 64,10 | 64,10 | 3,14% | - |
| 30.03.2026 | 63,20 | 64,05 | 61,45 | 62,15 | -1,89% | 104,00 |
| 27.03.2026 | 65,20 | 65,20 | 63,25 | 63,35 | -3,72% | - |
| 26.03.2026 | 65,90 | 65,90 | 65,80 | 65,80 | 0,46% | - |
| 25.03.2026 | 65,90 | 65,90 | 65,50 | 65,50 | -0,98% | - |
| 24.03.2026 | 65,10 | 68,55 | 65,00 | 66,15 | -2,51% | - |
| 20.03.2026 | 69,50 | 70,70 | 67,00 | 67,85 | -4,03% | 1,00 |
| 19.03.2026 | 70,85 | 70,90 | 70,60 | 70,70 | -1,67% | - |
| 17.03.2026 | 71,65 | 72,30 | 71,65 | 71,90 | -3,10% | - |
| 13.03.2026 | 74,50 | 74,95 | 73,05 | 74,20 | -0,74% | - |
| 11.03.2026 | 74,05 | 74,75 | 71,90 | 74,75 | 0,00% | 3,00 |
| 10.03.2026 | 74,50 | 75,70 | 74,40 | 74,75 | -1,39% | - |
| 09.03.2026 | 78,05 | 78,35 | 74,30 | 75,80 | -4,95% | 10,00 |
| 06.03.2026 | 78,20 | 79,75 | 76,85 | 79,75 | 1,79% | 201,00 |
| 05.03.2026 | 76,80 | 80,00 | 76,15 | 78,35 | 7,26% | 85,00 |
| 03.03.2026 | 73,05 | 73,05 | 73,00 | 73,05 | -0,61% | - |
| 02.03.2026 | 68,65 | 74,45 | 68,65 | 73,50 | 7,06% | 2,00 |
| 26.02.2026 | 69,00 | 69,00 | 68,65 | 68,65 | 5,78% | - |
| 25.02.2026 | 62,50 | 65,50 | 62,50 | 64,90 | 4,42% | 324,00 |
| 24.02.2026 | 67,05 | 67,25 | 61,35 | 62,15 | -11,02% | 2.010,00 |
| 23.02.2026 | 69,80 | 70,00 | 69,20 | 69,85 | 3,25% | - |
| 20.02.2026 | 69,60 | 69,60 | 62,00 | 67,65 | 3,60% | 308,00 |
| 19.02.2026 | 65,10 | 65,30 | 65,10 | 65,30 | 0,00% | - |
| 18.02.2026 | 64,00 | 68,80 | 63,60 | 65,30 | 2,75% | 30,00 |
| 17.02.2026 | 64,20 | 64,60 | 63,55 | 63,55 | -1,55% | - |
| 16.02.2026 | 65,85 | 67,10 | 63,70 | 64,55 | -1,22% | - |
| 13.02.2026 | 64,00 | 66,05 | 62,90 | 65,35 | 2,51% | 20,00 |