69,100€
0,73%
Echtzeit-Aktienkurs innoscripta SE
Bid:
Ask:
Aktienkurse zur innoscripta SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 69,50 | 71,15 | 62,00 | 69,10 | -0,29% | 1.812,00 |
| 19.02.2026 | 65,25 | 71,60 | 65,10 | 69,30 | 5,72% | - |
| 18.02.2026 | 64,00 | 67,85 | 63,60 | 65,55 | 2,50% | - |
| 17.02.2026 | 64,45 | 64,60 | 63,40 | 63,95 | -0,93% | - |
| 16.02.2026 | 65,85 | 67,10 | 63,70 | 64,55 | 1,65% | - |
| 12.02.2026 | 67,15 | 67,40 | 61,50 | 63,50 | -4,94% | 200,00 |
| 11.02.2026 | 69,25 | 69,30 | 63,90 | 66,80 | -3,54% | 1.230,00 |
| 10.02.2026 | 73,10 | 73,30 | 69,05 | 69,25 | -5,07% | 876,00 |
| 09.02.2026 | 73,35 | 74,85 | 70,70 | 72,95 | 1,04% | 1.940,00 |
| 06.02.2026 | 74,25 | 74,55 | 69,75 | 72,20 | -3,60% | 525,00 |
| 05.02.2026 | 81,00 | 81,30 | 70,60 | 74,90 | -7,47% | - |
| 04.02.2026 | 93,20 | 94,10 | 80,30 | 80,95 | -13,19% | 930,00 |
| 03.02.2026 | 90,85 | 94,75 | 90,80 | 93,25 | 2,36% | 1.100,00 |
| 02.02.2026 | 89,90 | 92,90 | 88,55 | 91,10 | 0,33% | 1.200,00 |
| 30.01.2026 | 88,15 | 90,80 | 87,10 | 90,80 | 3,01% | - |
| 29.01.2026 | 91,10 | 91,10 | 86,60 | 88,15 | -3,29% | 548,00 |
| 28.01.2026 | 86,95 | 93,00 | 86,85 | 91,15 | 6,42% | 8.335,00 |
| 27.01.2026 | 86,75 | 92,90 | 84,05 | 85,65 | -1,89% | 1.045,00 |
| 26.01.2026 | 87,40 | 88,60 | 85,20 | 87,30 | -0,34% | - |
| 23.01.2026 | 80,30 | 87,80 | 80,30 | 87,60 | 10,61% | 140,00 |
| 22.01.2026 | 81,40 | 82,90 | 79,10 | 79,20 | -2,82% | - |
| 21.01.2026 | 83,30 | 84,40 | 80,20 | 81,50 | -2,16% | - |
| 20.01.2026 | 85,10 | 86,50 | 83,10 | 83,30 | -2,23% | - |
| 19.01.2026 | 87,00 | 87,00 | 85,00 | 85,20 | -1,50% | 35,00 |
| 16.01.2026 | 85,80 | 89,10 | 85,80 | 86,50 | 1,05% | 1.127,00 |
| 15.01.2026 | 88,10 | 88,70 | 85,00 | 85,60 | -2,73% | 92,00 |
| 14.01.2026 | 90,00 | 90,10 | 87,70 | 88,00 | -2,33% | - |
| 13.01.2026 | 91,50 | 92,40 | 89,20 | 90,10 | -1,42% | - |
| 12.01.2026 | 92,30 | 94,60 | 91,40 | 91,40 | -0,87% | - |
| 09.01.2026 | 89,70 | 92,50 | 89,20 | 92,20 | 2,79% | - |
| 08.01.2026 | 92,00 | 93,40 | 88,80 | 89,70 | -2,61% | 16,00 |
| 07.01.2026 | 88,20 | 93,10 | 88,20 | 92,10 | 4,42% | - |
| 06.01.2026 | 89,60 | 90,30 | 87,50 | 88,20 | -1,45% | 22,00 |
| 05.01.2026 | 90,70 | 91,00 | 88,10 | 89,50 | 1,59% | - |
| 02.01.2026 | 90,60 | 91,50 | 87,90 | 88,10 | -2,33% | - |
| 30.12.2025 | 89,80 | 92,50 | 88,90 | 90,20 | 0,45% | - |
| 29.12.2025 | 87,00 | 89,80 | 86,60 | 89,80 | 3,70% | 6,00 |
| 23.12.2025 | 87,60 | 87,70 | 85,90 | 86,60 | -1,03% | - |
| 22.12.2025 | 87,30 | 88,40 | 85,10 | 87,50 | 0,46% | 22,00 |
| 19.12.2025 | 88,30 | 89,10 | 85,60 | 87,10 | -1,36% | - |
| 18.12.2025 | 89,60 | 90,20 | 86,30 | 88,30 | -1,34% | - |
| 17.12.2025 | 89,80 | 91,60 | 88,60 | 89,50 | -0,67% | 34,00 |
| 16.12.2025 | 94,50 | 94,70 | 89,40 | 90,10 | -4,76% | - |
| 15.12.2025 | 91,40 | 96,00 | 91,40 | 94,60 | 4,30% | 50,00 |
| 12.12.2025 | 93,20 | 95,60 | 90,20 | 90,70 | -3,20% | 96,00 |
| 11.12.2025 | 95,10 | 97,80 | 92,80 | 93,70 | -0,74% | 120,00 |
| 10.12.2025 | 95,80 | 98,10 | 94,30 | 94,40 | -1,26% | - |
| 09.12.2025 | 92,10 | 97,60 | 92,10 | 95,60 | 4,03% | 600,00 |
| 08.12.2025 | 91,40 | 93,10 | 90,70 | 91,90 | 0,88% | - |
| 05.12.2025 | 93,60 | 94,30 | 91,10 | 91,10 | -2,46% | - |
| 04.12.2025 | 97,10 | 97,10 | 93,30 | 93,40 | -3,11% | - |
| 03.12.2025 | 96,00 | 98,60 | 96,00 | 96,40 | 0,42% | - |
| 02.12.2025 | 96,10 | 97,50 | 95,60 | 96,00 | -0,10% | 352,00 |
| 01.12.2025 | 94,70 | 97,70 | 93,70 | 96,10 | 3,00% | 20,00 |
| 28.11.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -1,69% | - |
| 27.11.2025 | 98,50 | 99,60 | 94,70 | 94,90 | -0,32% | 12,00 |
| 26.11.2025 | 95,20 | 95,20 | 95,20 | 95,20 | -0,83% | - |
| 25.11.2025 | 96,00 | 96,00 | 96,00 | 96,00 | 0,63% | - |
| 24.11.2025 | 98,20 | 99,30 | 95,30 | 95,40 | -1,04% | 50,00 |
| 21.11.2025 | 96,40 | 96,40 | 96,40 | 96,40 | -2,82% | - |
| 20.11.2025 | 99,20 | 99,20 | 99,20 | 99,20 | 0,20% | - |
| 19.11.2025 | 99,30 | 102,20 | 99,00 | 99,00 | -2,17% | 5,00 |
| 18.11.2025 | 101,20 | 101,20 | 101,20 | 101,20 | -1,94% | - |
| 17.11.2025 | 107,00 | 109,00 | 103,00 | 103,20 | -2,46% | 5,00 |
| 14.11.2025 | 105,80 | 105,80 | 105,80 | 105,80 | -3,99% | - |
| 13.11.2025 | 110,40 | 112,40 | 109,20 | 110,20 | -0,18% | - |
| 12.11.2025 | 110,40 | 110,40 | 110,40 | 110,40 | -0,72% | - |
| 11.11.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -1,59% | - |
| 10.11.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 0,71% | - |
| 07.11.2025 | 113,80 | 114,80 | 110,80 | 112,20 | -0,18% | 90,00 |
| 06.11.2025 | 120,60 | 121,00 | 112,40 | 112,40 | -8,02% | - |
| 05.11.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 0,33% | - |
| 04.11.2025 | 128,60 | 136,60 | 121,20 | 121,80 | -5,43% | 191,00 |
| 03.11.2025 | 116,60 | 130,40 | 115,60 | 128,80 | 13,58% | 196,00 |
| 31.10.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -1,56% | - |
| 30.10.2025 | 114,40 | 117,00 | 114,00 | 115,20 | 1,41% | 290,00 |
| 29.10.2025 | 113,60 | 113,60 | 113,60 | 113,60 | 0,00% | - |
| 28.10.2025 | 113,60 | 113,60 | 113,60 | 113,60 | 3,46% | - |
| 27.10.2025 | 109,80 | 109,80 | 109,80 | 109,80 | 2,23% | - |
| 24.10.2025 | 106,00 | 109,20 | 105,60 | 107,40 | 1,70% | 20,00 |
| 23.10.2025 | 106,40 | 107,20 | 105,20 | 105,60 | -1,49% | 20,00 |
| 22.10.2025 | 107,20 | 107,20 | 107,20 | 107,20 | -2,19% | - |
| 21.10.2025 | 109,60 | 109,60 | 109,60 | 109,60 | -1,44% | - |
| 20.10.2025 | 111,20 | 111,20 | 111,20 | 111,20 | 2,02% | - |
| 17.10.2025 | 109,80 | 110,00 | 108,20 | 109,00 | 0,93% | 20,00 |
| 16.10.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -3,40% | - |
| 15.10.2025 | 111,80 | 111,80 | 111,80 | 111,80 | 0,54% | - |
| 14.10.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -2,28% | - |
| 13.10.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -0,52% | - |
| 10.10.2025 | 114,40 | 114,40 | 114,40 | 114,40 | -0,52% | - |
| 09.10.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -1,54% | - |
| 08.10.2025 | 114,40 | 118,00 | 114,20 | 116,80 | 0,17% | 25,00 |
| 07.10.2025 | 114,60 | 116,60 | 112,40 | 116,60 | 3,37% | - |
| 06.10.2025 | 112,80 | 112,80 | 112,80 | 112,80 | 0,53% | - |
| 03.10.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -1,75% | - |
| 02.10.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -1,72% | - |
| 01.10.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -1,53% | - |
| 30.09.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 2,08% | - |
| 29.09.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -1,87% | - |
| 26.09.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -2,00% | - |