81,400€
-1,33%
Echtzeit-Aktienkurs innoscripta SE
Bid:
Ask:
Aktienkurse zur innoscripta SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 82,95 | 83,55 | 82,50 | 82,70 | -0,24% | - |
| 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 |
| 27.05.2026 | 85,00 | 85,00 | 81,10 | 82,40 | -0,96% | 401,00 |
| 26.05.2026 | 76,90 | 83,20 | 76,70 | 83,20 | 6,26% | 17,00 |
| 25.05.2026 | 79,00 | 79,00 | 75,10 | 78,30 | 1,69% | 60,00 |
| 22.05.2026 | 77,20 | 77,70 | 75,40 | 77,00 | -0,52% | - |
| 21.05.2026 | 77,60 | 78,10 | 76,00 | 77,40 | 0,52% | 80,00 |
| 20.05.2026 | 76,80 | 77,40 | 76,10 | 77,00 | -3,99% | 14,00 |
| 19.05.2026 | 75,20 | 80,20 | 74,30 | 80,20 | 8,53% | 37,00 |
| 18.05.2026 | 74,90 | 76,70 | 73,50 | 73,90 | 1,51% | 70,00 |
| 15.05.2026 | 69,60 | 73,80 | 69,00 | 72,80 | 4,30% | 250,00 |
| 14.05.2026 | 67,10 | 70,00 | 67,00 | 69,80 | 4,80% | 50,00 |
| 13.05.2026 | 68,20 | 69,60 | 65,90 | 66,60 | -1,62% | 46,00 |
| 12.05.2026 | 69,40 | 69,50 | 67,50 | 67,70 | -2,45% | - |
| 11.05.2026 | 67,40 | 69,40 | 66,40 | 69,40 | 2,81% | - |
| 08.05.2026 | 65,80 | 68,80 | 65,80 | 67,50 | 3,21% | - |
| 07.05.2026 | 66,50 | 67,40 | 64,70 | 65,40 | -2,39% | 55,00 |
| 06.05.2026 | 66,70 | 68,70 | 65,90 | 67,00 | 2,45% | 15,00 |
| 05.05.2026 | 67,10 | 68,20 | 64,00 | 65,40 | -2,10% | 15,00 |
| 04.05.2026 | 67,60 | 69,00 | 65,30 | 66,80 | -0,30% | 167,00 |
| 30.04.2026 | 68,30 | 68,50 | 66,60 | 67,00 | -1,47% | - |
| 29.04.2026 | 68,90 | 70,10 | 68,00 | 68,00 | -0,58% | 140,00 |
| 28.04.2026 | 72,10 | 72,10 | 68,10 | 68,40 | -4,60% | 100,00 |
| 27.04.2026 | 71,30 | 72,60 | 70,60 | 71,70 | 1,13% | - |
| 24.04.2026 | 70,90 | 72,10 | 70,00 | 70,90 | -0,14% | 50,00 |
| 23.04.2026 | 72,50 | 72,50 | 68,80 | 71,00 | -1,39% | 80,00 |
| 22.04.2026 | 72,50 | 72,60 | 71,00 | 72,00 | -3,23% | 150,00 |
| 21.04.2026 | 74,30 | 76,10 | 73,60 | 74,40 | 0,40% | 10,00 |
| 20.04.2026 | 72,90 | 76,20 | 72,20 | 74,10 | 2,07% | 60,00 |
| 17.04.2026 | 71,70 | 75,20 | 71,30 | 72,60 | 1,97% | 450,00 |
| 16.04.2026 | 70,20 | 72,30 | 70,10 | 71,20 | 1,86% | 140,00 |
| 15.04.2026 | 69,10 | 70,70 | 67,20 | 69,90 | 1,60% | - |
| 14.04.2026 | 69,80 | 70,80 | 68,20 | 68,80 | 0,15% | 80,00 |
| 13.04.2026 | 67,30 | 69,90 | 66,10 | 68,70 | 2,08% | - |
| 10.04.2026 | 68,10 | 69,30 | 66,70 | 67,30 | 0,60% | 40,00 |
| 09.04.2026 | 68,60 | 70,00 | 66,80 | 66,90 | -2,62% | - |
| 08.04.2026 | 69,30 | 72,60 | 68,30 | 68,70 | 0,59% | 48,00 |
| 07.04.2026 | 69,00 | 71,10 | 68,00 | 68,30 | 1,49% | - |
| 02.04.2026 | 68,90 | 68,90 | 65,70 | 67,30 | -1,32% | 15,00 |
| 01.04.2026 | 68,30 | 71,00 | 68,00 | 68,20 | -0,15% | 35,00 |