44,100€
6,01%
Echtzeit-Aktienkurs innoscripta SE
Bid:
Ask:
Aktienkurse zur innoscripta SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,50 | 44,83 | 41,75 | 44,10 | 3,76% | 120,00 |
| 13.10.2026 | 40,60 | 43,20 | 0,05 | 42,50 | 4,68% | - |
| 12.10.2026 | 40,80 | 41,93 | 39,30 | 40,60 | -0,18% | 2.750,00 |
| 09.10.2026 | 43,00 | 43,25 | 40,03 | 40,68 | -5,46% | 3.490,00 |
| 08.10.2026 | 45,28 | 45,50 | 42,58 | 43,03 | -6,97% | 1.096,00 |
| 07.10.2026 | 43,65 | 46,48 | 41,58 | 46,25 | 5,96% | 180,00 |
| 06.10.2026 | 46,38 | 46,50 | 43,40 | 43,65 | -5,62% | 2.448,00 |
| 05.10.2026 | 43,80 | 48,58 | 39,75 | 46,25 | 44,53% | 8.391,00 |
| 02.10.2026 | 37,70 | 38,33 | 31,10 | 32,00 | -14,95% | 2.105,00 |
| 01.10.2026 | 88,70 | 88,80 | 36,80 | 37,63 | -57,53% | 5.374,00 |
| 30.09.2026 | 89,85 | 90,40 | 87,75 | 88,60 | -1,01% | - |
| 29.09.2026 | 88,60 | 90,55 | 87,35 | 89,50 | 0,96% | 447,00 |
| 28.09.2026 | 86,20 | 89,85 | 84,80 | 88,65 | 3,62% | - |
| 25.09.2026 | 84,40 | 86,60 | 84,40 | 85,55 | 1,36% | - |
| 24.09.2026 | 87,25 | 87,40 | 84,35 | 84,40 | -3,16% | 990,00 |
| 23.09.2026 | 84,50 | 87,65 | 84,50 | 87,15 | 2,65% | - |
| 22.09.2026 | 87,30 | 88,40 | 84,00 | 84,90 | -2,86% | - |
| 21.09.2026 | 86,85 | 89,65 | 86,80 | 87,40 | 0,75% | - |
| 18.09.2026 | 86,75 | 89,20 | 85,90 | 86,75 | 0,06% | 4.395,00 |
| 17.09.2026 | 83,30 | 87,70 | 82,25 | 86,70 | 4,39% | 7.168,00 |
| 16.09.2026 | 82,90 | 84,25 | 82,10 | 83,05 | 0,24% | - |
| 15.09.2026 | 82,00 | 83,15 | 80,35 | 82,85 | 1,10% | 420,00 |
| 14.09.2026 | 78,85 | 82,90 | 78,85 | 81,95 | 2,95% | 525,00 |
| 11.09.2026 | 81,10 | 82,15 | 77,00 | 79,60 | -1,61% | - |
| 10.09.2026 | 81,40 | 82,50 | 80,70 | 80,90 | -0,43% | 490,00 |
| 09.09.2026 | 80,45 | 82,05 | 79,35 | 81,25 | 1,31% | 285,00 |
| 08.09.2026 | 81,80 | 82,35 | 79,95 | 80,20 | -1,84% | - |
| 07.09.2026 | 82,05 | 82,85 | 81,15 | 81,70 | 0,31% | - |
| 04.09.2026 | 82,10 | 83,50 | 80,30 | 81,45 | -0,85% | - |
| 03.09.2026 | 82,30 | 83,95 | 81,15 | 82,15 | -0,73% | - |
| 02.09.2026 | 79,85 | 82,90 | 78,50 | 82,75 | 3,83% | - |
| 01.09.2026 | 84,60 | 85,65 | 78,30 | 79,70 | -5,74% | - |
| 31.08.2026 | 76,75 | 84,65 | 75,80 | 84,55 | 10,45% | 378,00 |
| 28.08.2026 | 76,80 | 77,05 | 76,20 | 76,55 | -0,33% | - |
| 27.08.2026 | 74,50 | 78,70 | 74,50 | 76,80 | 3,16% | 315,00 |
| 26.08.2026 | 74,85 | 77,00 | 72,30 | 74,45 | -0,80% | 930,00 |
| 25.08.2026 | 82,50 | 83,05 | 71,85 | 75,05 | -8,81% | 1.626,00 |
| 24.08.2026 | 86,45 | 87,65 | 81,05 | 82,30 | -4,63% | - |
| 21.08.2026 | 82,95 | 86,45 | 81,35 | 86,30 | 4,10% | 741,00 |
| 20.08.2026 | 84,60 | 84,60 | 82,35 | 82,90 | -1,84% | - |
| 19.08.2026 | 82,40 | 84,60 | 82,05 | 84,45 | 2,55% | - |
| 18.08.2026 | 83,20 | 83,40 | 80,50 | 82,35 | -1,44% | - |
| 17.08.2026 | 81,60 | 84,50 | 80,90 | 83,55 | 2,58% | - |
| 14.08.2026 | 79,70 | 84,05 | 79,70 | 81,45 | 2,45% | - |
| 13.08.2026 | 79,60 | 81,15 | 78,55 | 79,50 | 0,00% | - |
| 12.08.2026 | 79,30 | 81,60 | 78,60 | 79,50 | 0,44% | 825,00 |
| 11.08.2026 | 82,15 | 82,50 | 78,35 | 79,15 | -3,77% | 735,00 |
| 10.08.2026 | 79,95 | 83,20 | 77,65 | 82,25 | 3,07% | 3.710,00 |
| 07.08.2026 | 76,70 | 79,95 | 76,50 | 79,80 | 4,11% | - |
| 06.08.2026 | 77,10 | 77,10 | 75,60 | 76,65 | -0,33% | - |
| 05.08.2026 | 76,30 | 77,40 | 75,75 | 76,90 | 0,59% | - |
| 04.08.2026 | 75,15 | 76,60 | 74,05 | 76,45 | 1,53% | - |
| 03.08.2026 | 72,15 | 76,00 | 71,25 | 75,30 | 4,73% | - |
| 31.07.2026 | 74,95 | 75,85 | 71,80 | 71,90 | -4,13% | - |
| 30.07.2026 | 76,80 | 77,20 | 73,50 | 75,00 | -2,09% | 2.550,00 |
| 29.07.2026 | 75,05 | 77,30 | 74,90 | 76,60 | 2,00% | 3.710,00 |
| 28.07.2026 | 75,35 | 75,45 | 73,50 | 75,10 | -0,40% | - |
| 27.07.2026 | 73,60 | 76,20 | 73,10 | 75,40 | 2,72% | - |
| 24.07.2026 | 72,60 | 74,30 | 72,25 | 73,40 | 1,17% | - |
| 23.07.2026 | 73,25 | 73,85 | 72,20 | 72,55 | -0,96% | - |
| 22.07.2026 | 73,00 | 74,30 | 72,15 | 73,25 | 0,14% | 4.900,00 |
| 21.07.2026 | 73,25 | 74,90 | 72,25 | 73,15 | 0,00% | - |
| 20.07.2026 | 73,10 | 74,75 | 72,95 | 73,15 | 0,07% | - |
| 17.07.2026 | 73,90 | 74,40 | 72,35 | 73,10 | -2,14% | - |
| 16.07.2026 | 73,10 | 75,60 | 72,15 | 74,70 | 2,33% | - |
| 15.07.2026 | 72,70 | 73,30 | 72,30 | 73,00 | 0,62% | - |
| 14.07.2026 | 73,35 | 73,50 | 70,40 | 72,55 | -0,89% | - |
| 13.07.2026 | 71,65 | 75,10 | 70,65 | 73,20 | 1,88% | 4.500,00 |
| 10.07.2026 | 74,35 | 74,45 | 71,30 | 71,85 | -2,97% | 285,00 |
| 09.07.2026 | 71,90 | 74,85 | 71,35 | 74,05 | 4,15% | - |
| 08.07.2026 | 72,70 | 72,80 | 71,10 | 71,10 | -4,31% | 140,00 |
| 07.07.2026 | 77,10 | 77,90 | 74,00 | 74,30 | -3,13% | - |
| 06.07.2026 | 78,50 | 78,50 | 76,30 | 76,70 | -1,03% | 40,00 |
| 03.07.2026 | 75,40 | 77,60 | 72,70 | 77,50 | 2,65% | 240,00 |
| 02.07.2026 | 80,20 | 80,20 | 74,50 | 75,50 | -4,79% | 158,00 |
| 01.07.2026 | 76,80 | 81,10 | 76,80 | 79,30 | 3,12% | 278,00 |
| 30.06.2026 | 79,40 | 80,50 | 76,60 | 76,90 | -2,41% | - |
| 29.06.2026 | 82,50 | 82,50 | 78,50 | 78,80 | -1,99% | 19,00 |
| 26.06.2026 | 75,20 | 80,50 | 75,20 | 80,40 | 7,92% | 480,00 |
| 25.06.2026 | 75,30 | 76,30 | 74,10 | 74,50 | -0,80% | 30,00 |
| 24.06.2026 | 76,30 | 76,80 | 75,00 | 75,10 | -1,57% | - |
| 23.06.2026 | 75,10 | 76,90 | 75,10 | 76,30 | 2,28% | 48,00 |
| 22.06.2026 | 76,20 | 77,00 | 74,10 | 74,60 | -2,10% | - |
| 19.06.2026 | 78,30 | 78,30 | 76,20 | 76,20 | -2,18% | 66,00 |
| 18.06.2026 | 77,90 | 81,40 | 77,80 | 77,90 | 0,13% | 76,00 |
| 17.06.2026 | 77,40 | 78,60 | 77,40 | 77,80 | 0,26% | - |
| 16.06.2026 | 79,40 | 80,00 | 77,10 | 77,60 | -1,65% | - |
| 15.06.2026 | 79,20 | 80,80 | 78,90 | 78,90 | -0,13% | - |
| 12.06.2026 | 79,80 | 80,60 | 77,70 | 79,00 | -0,50% | - |
| 11.06.2026 | 81,30 | 81,30 | 78,30 | 79,40 | -1,37% | 12,00 |
| 10.06.2026 | 83,40 | 83,40 | 80,50 | 80,50 | -3,13% | 330,00 |
| 09.06.2026 | 83,90 | 85,40 | 83,00 | 83,10 | -0,24% | 99,00 |
| 08.06.2026 | 82,30 | 84,00 | 80,30 | 83,30 | 1,46% | - |
| 05.06.2026 | 86,20 | 87,90 | 81,60 | 82,10 | -3,98% | 50,00 |
| 04.06.2026 | 86,40 | 88,20 | 85,30 | 85,50 | -1,50% | 400,00 |
| 03.06.2026 | 88,50 | 88,50 | 84,10 | 86,80 | -1,14% | - |
| 02.06.2026 | 88,60 | 90,20 | 87,70 | 87,80 | -0,45% | 20,00 |
| 01.06.2026 | 90,70 | 91,60 | 87,90 | 88,20 | -1,23% | 48,00 |
| 29.05.2026 | 86,80 | 91,20 | 86,30 | 89,30 | 4,32% | 210,00 |
| 28.05.2026 | 83,50 | 88,00 | 82,10 | 85,60 | 3,88% | 130,00 |