78,000€
-1,64%
Echtzeit-Aktienkurs innoscripta SE
Bid:
Ask:
Aktienkurse zur innoscripta SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 80,20 | 80,20 | 76,85 | 77,90 | -2,87% | 290,00 |
| 01.07.2026 | 77,00 | 81,15 | 44,55 | 80,20 | 4,36% | 8.614,00 |
| 30.06.2026 | 79,60 | 80,95 | 76,50 | 76,85 | -3,27% | - |
| 29.06.2026 | 81,70 | 82,15 | 79,15 | 79,45 | -1,30% | - |
| 26.06.2026 | 75,60 | 81,80 | 75,35 | 80,50 | 6,48% | 5.470,00 |
| 25.06.2026 | 75,90 | 76,65 | 74,25 | 75,60 | 0,33% | 735,00 |
| 24.06.2026 | 76,50 | 77,60 | 75,35 | 75,35 | -1,05% | - |
| 23.06.2026 | 75,60 | 78,05 | 0,10 | 76,15 | 0,79% | 144,00 |
| 22.06.2026 | 76,70 | 77,40 | 74,45 | 75,55 | -1,69% | - |
| 19.06.2026 | 78,80 | 78,85 | 76,40 | 76,85 | -2,47% | 960,00 |
| 18.06.2026 | 78,60 | 81,50 | 78,15 | 78,80 | 0,19% | 342,00 |
| 17.06.2026 | 77,80 | 79,00 | 77,65 | 78,65 | 0,96% | - |
| 16.06.2026 | 79,90 | 80,30 | 77,35 | 77,90 | -2,44% | - |
| 15.06.2026 | 79,70 | 82,75 | 78,90 | 79,85 | 0,19% | - |
| 12.06.2026 | 80,25 | 81,25 | 78,35 | 79,70 | -0,44% | - |
| 11.06.2026 | 81,60 | 81,75 | 78,65 | 80,05 | -1,42% | 282,00 |
| 10.06.2026 | 83,80 | 83,90 | 80,50 | 81,20 | -3,28% | 3.670,00 |
| 09.06.2026 | 84,10 | 85,80 | 83,30 | 83,95 | -0,18% | 2.475,00 |
| 08.06.2026 | 82,55 | 84,50 | 80,40 | 84,10 | 1,94% | - |
| 05.06.2026 | 86,65 | 88,30 | 82,20 | 82,50 | -4,73% | 685,00 |
| 04.06.2026 | 86,90 | 89,20 | 85,75 | 86,60 | -0,52% | - |
| 03.06.2026 | 88,90 | 89,00 | 84,75 | 87,05 | -2,08% | - |
| 02.06.2026 | 89,10 | 90,40 | 88,20 | 88,90 | -0,28% | 520,00 |
| 01.06.2026 | 90,85 | 91,85 | 88,10 | 89,15 | -1,22% | 696,00 |
| 29.05.2026 | 86,95 | 92,40 | 86,20 | 90,25 | 4,03% | 1.098,00 |
| 28.05.2026 | 83,20 | 87,95 | 82,15 | 86,75 | 4,27% | 3.053,00 |
| 27.05.2026 | 85,60 | 85,60 | 80,95 | 83,20 | -2,40% | 1.247,00 |
| 26.05.2026 | 77,20 | 85,25 | 77,20 | 85,25 | 10,50% | 252,00 |
| 25.05.2026 | 79,20 | 79,20 | 75,40 | 77,15 | -2,09% | 90,00 |
| 22.05.2026 | 77,50 | 78,95 | 74,95 | 78,80 | 2,01% | - |
| 21.05.2026 | 78,05 | 78,90 | 76,35 | 77,25 | -1,02% | 80,00 |
| 20.05.2026 | 80,70 | 81,10 | 75,90 | 78,05 | -3,34% | 252,00 |
| 19.05.2026 | 74,95 | 81,65 | 74,80 | 80,75 | 7,74% | 930,00 |
| 18.05.2026 | 77,40 | 77,70 | 73,80 | 74,95 | 1,49% | - |
| 15.05.2026 | 69,80 | 74,75 | 35,05 | 73,85 | 7,81% | 5.970,00 |
| 14.05.2026 | 67,60 | 68,75 | 67,20 | 68,50 | 1,41% | - |
| 13.05.2026 | 68,70 | 69,75 | 66,55 | 67,55 | -1,60% | 2.622,00 |
| 12.05.2026 | 69,65 | 71,80 | 67,85 | 68,65 | -1,29% | - |
| 11.05.2026 | 67,90 | 69,70 | 67,30 | 69,55 | 2,13% | - |
| 08.05.2026 | 66,30 | 69,45 | 66,20 | 68,10 | 2,79% | - |
| 07.05.2026 | 66,95 | 68,10 | 65,35 | 66,25 | -1,49% | 810,00 |
| 06.05.2026 | 66,20 | 69,20 | 66,20 | 67,25 | 1,66% | 345,00 |
| 05.05.2026 | 67,60 | 67,80 | 65,00 | 66,15 | -2,29% | - |
| 04.05.2026 | 67,90 | 71,45 | 65,30 | 67,70 | -0,59% | 2.794,00 |
| 30.04.2026 | 69,00 | 69,10 | 65,95 | 68,10 | -1,80% | - |
| 29.04.2026 | 69,40 | 70,60 | 68,70 | 69,35 | 0,07% | 660,00 |
| 28.04.2026 | 72,60 | 72,60 | 68,75 | 69,30 | -4,55% | 1.400,00 |
| 27.04.2026 | 71,80 | 72,85 | 71,35 | 72,60 | 1,11% | - |
| 24.04.2026 | 71,20 | 72,65 | 69,95 | 71,80 | 0,56% | 2.650,00 |
| 23.04.2026 | 72,25 | 74,35 | 69,15 | 71,40 | 0,21% | 3.430,00 |
| 22.04.2026 | 71,60 | 73,35 | 71,15 | 71,25 | -5,57% | 3.450,00 |
| 21.04.2026 | 74,80 | 76,70 | 73,30 | 75,45 | 1,07% | - |
| 20.04.2026 | 73,65 | 77,10 | 71,55 | 74,65 | 2,19% | 1.620,00 |
| 17.04.2026 | 72,20 | 75,75 | 71,55 | 73,05 | 1,32% | 250,00 |
| 16.04.2026 | 70,70 | 72,55 | 70,15 | 72,10 | 2,05% | 1.260,00 |
| 15.04.2026 | 69,60 | 71,15 | 67,10 | 70,65 | 1,51% | - |
| 14.04.2026 | 69,30 | 71,30 | 68,20 | 69,60 | 0,43% | - |
| 13.04.2026 | 67,70 | 70,35 | 66,30 | 69,30 | 2,90% | - |
| 10.04.2026 | 67,20 | 68,80 | 66,95 | 67,35 | 0,00% | 560,00 |
| 09.04.2026 | 69,50 | 70,20 | 67,35 | 67,35 | -3,30% | - |
| 08.04.2026 | 70,65 | 72,70 | 69,45 | 69,65 | 1,98% | 798,00 |
| 07.04.2026 | 70,10 | 72,05 | 68,30 | 68,30 | 1,49% | - |
| 02.04.2026 | 69,25 | 69,25 | 65,80 | 67,30 | -2,53% | 825,00 |
| 01.04.2026 | 68,70 | 71,05 | 68,35 | 69,05 | 0,80% | 580,00 |
| 31.03.2026 | 64,15 | 69,75 | 63,60 | 68,50 | 7,96% | 3.220,00 |
| 30.03.2026 | 63,25 | 68,85 | 61,50 | 63,45 | 0,32% | - |
| 27.03.2026 | 65,10 | 65,10 | 62,65 | 63,25 | -2,77% | 360,00 |
| 26.03.2026 | 65,20 | 67,70 | 63,05 | 65,05 | -1,06% | - |
| 25.03.2026 | 65,60 | 67,10 | 64,30 | 65,75 | 0,46% | 3.292,00 |
| 24.03.2026 | 65,15 | 68,55 | 65,15 | 65,45 | -0,83% | - |
| 23.03.2026 | 67,65 | 73,05 | 64,95 | 66,00 | -2,65% | 480,00 |
| 20.03.2026 | 69,80 | 70,70 | 67,20 | 67,80 | -2,73% | 210,00 |
| 19.03.2026 | 70,85 | 71,65 | 68,55 | 69,70 | -1,41% | - |
| 18.03.2026 | 72,00 | 73,95 | 70,45 | 70,70 | -1,74% | - |
| 17.03.2026 | 72,15 | 72,65 | 70,40 | 71,95 | -0,28% | - |
| 16.03.2026 | 73,20 | 75,95 | 70,30 | 72,15 | -1,23% | 1.634,00 |
| 13.03.2026 | 74,60 | 74,95 | 71,15 | 73,05 | -2,01% | 440,00 |
| 12.03.2026 | 75,50 | 75,50 | 73,35 | 74,55 | -1,13% | - |
| 11.03.2026 | 74,25 | 76,60 | 71,90 | 75,40 | 1,89% | - |
| 10.03.2026 | 75,05 | 75,70 | 71,35 | 74,00 | -1,46% | - |
| 09.03.2026 | 78,05 | 78,45 | 74,00 | 75,10 | -4,21% | - |
| 06.03.2026 | 77,65 | 80,55 | 76,85 | 78,40 | 1,10% | - |
| 05.03.2026 | 76,40 | 80,05 | 76,15 | 77,55 | 1,77% | 2.109,00 |
| 04.03.2026 | 75,20 | 76,50 | 73,55 | 76,20 | 2,56% | 820,00 |
| 03.03.2026 | 73,30 | 75,05 | 71,00 | 74,30 | 0,41% | 1.336,00 |
| 02.03.2026 | 69,35 | 74,90 | 68,50 | 74,00 | 3,71% | - |
| 27.02.2026 | 71,20 | 71,45 | 68,45 | 71,35 | 0,63% | 1.370,00 |
| 26.02.2026 | 68,45 | 71,45 | 67,70 | 70,90 | 3,28% | 320,00 |
| 25.02.2026 | 62,35 | 68,80 | 62,35 | 68,65 | 9,93% | 3.395,00 |
| 24.02.2026 | 67,10 | 67,20 | 61,35 | 62,45 | -6,86% | - |
| 23.02.2026 | 69,60 | 69,60 | 66,60 | 67,05 | -2,97% | 2.190,00 |
| 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 |