51,250€
-1,25%
Echtzeit-Aktienkurs innoscripta SE
Bid:
Ask:
Aktienkurse zur innoscripta SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 52,00 | 52,25 | 51,25 | 51,40 | -0,96% | - |
| 29.10.2026 | 50,50 | 52,90 | 50,10 | 51,90 | 1,37% | 13.234,00 |
| 28.10.2026 | 51,00 | 51,50 | 49,40 | 51,20 | 0,99% | 7.186,00 |
| 27.10.2026 | 52,60 | 52,60 | 49,40 | 50,70 | -2,87% | 10.430,00 |
| 26.10.2026 | 49,40 | 53,50 | 48,45 | 52,20 | 5,67% | 22.636,00 |
| 23.10.2026 | 48,30 | 49,95 | 48,00 | 49,40 | 2,38% | 19.276,00 |
| 22.10.2026 | 45,75 | 49,05 | 45,20 | 48,25 | 5,58% | 20.144,00 |
| 21.10.2026 | 43,50 | 47,00 | 42,70 | 45,70 | 5,06% | 32.758,00 |
| 20.10.2026 | 44,85 | 45,80 | 43,05 | 43,50 | -2,58% | 10.753,00 |
| 19.10.2026 | 43,60 | 45,00 | 43,20 | 44,65 | 2,41% | 8.224,00 |
| 16.10.2026 | 42,60 | 44,10 | 42,35 | 43,60 | 2,47% | 10.341,00 |
| 15.10.2026 | 43,45 | 43,45 | 41,70 | 42,55 | -3,62% | 8.596,00 |
| 14.10.2026 | 42,95 | 45,00 | 41,80 | 44,15 | 3,88% | 22.088,00 |
| 13.10.2026 | 40,65 | 43,35 | 40,65 | 42,50 | 4,68% | 7.746,00 |
| 12.10.2026 | 40,50 | 41,70 | 39,20 | 40,60 | -0,37% | 18.901,00 |
| 09.10.2026 | 42,55 | 42,60 | 39,95 | 40,75 | -5,23% | 18.949,00 |
| 08.10.2026 | 43,35 | 45,20 | 42,30 | 43,00 | 2,38% | 19.236,00 |
| 07.10.2026 | 43,15 | 45,00 | 41,55 | 42,00 | -5,30% | 46.295,00 |
| 06.10.2026 | 45,00 | 46,35 | 43,45 | 44,35 | -4,83% | 43.272,00 |
| 05.10.2026 | 41,00 | 48,45 | 41,00 | 46,60 | 43,61% | 106.877,00 |
| 02.10.2026 | 37,65 | 38,40 | 31,10 | 32,45 | -12,89% | 160.721,00 |
| 01.10.2026 | 85,30 | 87,50 | 37,00 | 37,25 | -57,96% | 233.280,00 |
| 30.09.2026 | 89,00 | 89,00 | 87,40 | 88,60 | 0,11% | 1.811,00 |
| 29.09.2026 | 88,70 | 89,60 | 87,70 | 88,50 | 0,23% | 2.528,00 |
| 28.09.2026 | 86,10 | 89,80 | 85,00 | 88,30 | 3,40% | 19.205,00 |
| 25.09.2026 | 85,60 | 86,70 | 84,70 | 85,40 | 1,18% | 2.750,00 |
| 24.09.2026 | 85,90 | 87,60 | 84,40 | 84,40 | -3,32% | 4.113,00 |
| 23.09.2026 | 86,00 | 88,00 | 84,80 | 87,30 | 3,44% | 6.544,00 |
| 22.09.2026 | 88,00 | 88,20 | 83,50 | 84,40 | -3,32% | 6.638,00 |
| 21.09.2026 | 87,40 | 89,90 | 87,30 | 87,30 | 0,58% | 6.771,00 |
| 18.09.2026 | 86,80 | 89,50 | 86,10 | 86,80 | 0,00% | 9.470,00 |
| 17.09.2026 | 83,20 | 87,90 | 82,30 | 86,80 | 4,33% | 8.421,00 |
| 16.09.2026 | 83,10 | 84,10 | 81,80 | 83,20 | 0,48% | 4.207,00 |
| 15.09.2026 | 81,70 | 83,40 | 80,30 | 82,80 | 0,98% | 4.487,00 |
| 14.09.2026 | 80,50 | 83,00 | 79,60 | 82,00 | 2,63% | 5.595,00 |
| 11.09.2026 | 81,70 | 82,60 | 79,00 | 79,90 | -1,36% | 2.597,00 |
| 10.09.2026 | 80,40 | 82,10 | 80,20 | 81,00 | -0,37% | 3.016,00 |
| 09.09.2026 | 81,40 | 82,20 | 79,90 | 81,30 | 1,12% | 3.816,00 |
| 08.09.2026 | 82,30 | 82,90 | 80,00 | 80,40 | -1,59% | 6.231,00 |
| 07.09.2026 | 82,00 | 82,70 | 80,70 | 81,70 | 0,37% | 5.766,00 |
| 04.09.2026 | 81,50 | 82,00 | 79,90 | 81,40 | -0,25% | 4.855,00 |
| 03.09.2026 | 82,20 | 84,40 | 81,10 | 81,60 | 1,87% | 7.596,00 |
| 02.09.2026 | 79,80 | 81,90 | 78,00 | 80,10 | 0,12% | 7.256,00 |
| 01.09.2026 | 85,10 | 86,00 | 80,00 | 80,00 | -5,33% | 11.724,00 |
| 31.08.2026 | 75,90 | 84,50 | 75,90 | 84,50 | 10,17% | 14.603,00 |
| 28.08.2026 | 77,00 | 77,50 | 76,10 | 76,70 | 0,00% | 6.724,00 |
| 27.08.2026 | 76,20 | 79,00 | 76,00 | 76,70 | 2,95% | 14.355,00 |
| 26.08.2026 | 74,90 | 76,90 | 71,80 | 74,50 | -0,53% | 30.927,00 |
| 25.08.2026 | 78,00 | 78,00 | 71,50 | 74,90 | -9,10% | 43.927,00 |
| 24.08.2026 | 87,40 | 88,00 | 81,10 | 82,40 | -4,63% | 7.716,00 |
| 21.08.2026 | 83,60 | 86,40 | 81,10 | 86,40 | 4,85% | 3.806,00 |
| 20.08.2026 | 83,60 | 84,50 | 82,10 | 82,40 | -2,49% | 2.294,00 |
| 19.08.2026 | 82,00 | 84,50 | 82,00 | 84,50 | 2,55% | 3.208,00 |
| 18.08.2026 | 83,80 | 83,80 | 80,40 | 82,40 | -0,72% | 5.493,00 |
| 17.08.2026 | 81,70 | 84,40 | 81,10 | 83,00 | 1,97% | 6.483,00 |
| 14.08.2026 | 80,90 | 83,90 | 80,60 | 81,40 | 2,13% | 3.923,00 |
| 13.08.2026 | 80,30 | 80,50 | 78,10 | 79,70 | 0,25% | 2.644,00 |
| 12.08.2026 | 78,90 | 81,20 | 78,90 | 79,50 | 0,38% | 4.231,00 |
| 11.08.2026 | 82,20 | 82,90 | 78,50 | 79,20 | -3,77% | 2.968,00 |
| 10.08.2026 | 77,00 | 83,00 | 77,00 | 82,30 | 3,00% | 6.148,00 |
| 07.08.2026 | 77,00 | 80,40 | 77,00 | 79,90 | 4,17% | 6.430,00 |
| 06.08.2026 | 77,00 | 77,00 | 75,70 | 76,70 | -0,39% | 1.957,00 |
| 05.08.2026 | 76,00 | 77,60 | 76,00 | 77,00 | 1,05% | 3.703,00 |
| 04.08.2026 | 76,00 | 76,20 | 74,40 | 76,20 | 0,93% | 5.037,00 |
| 03.08.2026 | 72,40 | 76,00 | 71,00 | 75,50 | 4,28% | 18.375,00 |
| 31.07.2026 | 74,80 | 75,20 | 72,00 | 72,40 | -3,21% | 13.390,00 |
| 30.07.2026 | 76,30 | 76,30 | 73,50 | 74,80 | -2,48% | 19.839,00 |
| 29.07.2026 | 75,60 | 77,50 | 75,40 | 76,70 | 2,27% | 10.984,00 |
| 28.07.2026 | 74,00 | 75,70 | 73,20 | 75,00 | 0,27% | 4.139,00 |
| 27.07.2026 | 72,50 | 76,20 | 72,50 | 74,80 | 1,91% | 6.587,00 |
| 24.07.2026 | 72,30 | 74,00 | 72,10 | 73,40 | 1,24% | 3.055,00 |
| 23.07.2026 | 74,00 | 74,00 | 72,00 | 72,50 | -0,82% | 3.191,00 |
| 22.07.2026 | 73,10 | 74,30 | 72,00 | 73,10 | 0,27% | 3.873,00 |
| 21.07.2026 | 73,80 | 74,80 | 72,00 | 72,90 | -0,14% | 2.336,00 |
| 20.07.2026 | 73,00 | 75,00 | 72,80 | 73,00 | 0,27% | 4.849,00 |
| 17.07.2026 | 73,70 | 74,70 | 72,00 | 72,80 | -1,75% | 4.701,00 |
| 16.07.2026 | 73,10 | 75,60 | 72,00 | 74,10 | 1,51% | 5.960,00 |
| 15.07.2026 | 72,70 | 73,40 | 72,00 | 73,00 | 0,41% | 3.127,00 |
| 14.07.2026 | 72,80 | 73,70 | 70,00 | 72,70 | -0,82% | 3.947,00 |
| 13.07.2026 | 71,50 | 74,50 | 70,70 | 73,30 | 2,37% | 4.017,00 |
| 10.07.2026 | 73,50 | 73,60 | 71,00 | 71,60 | -3,24% | 4.020,00 |
| 09.07.2026 | 73,00 | 75,00 | 72,00 | 74,00 | 3,35% | 4.191,00 |
| 08.07.2026 | 74,20 | 74,20 | 71,20 | 71,60 | -4,41% | 4.850,00 |
| 07.07.2026 | 77,00 | 77,00 | 74,10 | 74,90 | -3,35% | 3.369,00 |
| 06.07.2026 | 78,00 | 78,00 | 75,70 | 77,50 | -0,39% | 5.744,00 |
| 03.07.2026 | 75,40 | 78,00 | 72,10 | 77,80 | 3,32% | 9.434,00 |
| 02.07.2026 | 80,30 | 80,30 | 75,30 | 75,30 | -5,99% | 4.120,00 |
| 01.07.2026 | 77,60 | 81,30 | 77,20 | 80,10 | 4,71% | 5.633,00 |
| 30.06.2026 | 80,50 | 80,50 | 76,50 | 76,50 | -3,41% | 3.482,00 |
| 29.06.2026 | 79,20 | 81,30 | 79,10 | 79,20 | 0,64% | 10.094,00 |
| 26.06.2026 | 75,00 | 80,40 | 75,00 | 78,70 | 4,10% | 13.632,00 |
| 25.06.2026 | 76,40 | 76,80 | 73,80 | 75,60 | -0,53% | 4.045,00 |
| 24.06.2026 | 76,30 | 77,40 | 75,00 | 76,00 | -0,13% | 3.260,00 |
| 23.06.2026 | 76,00 | 78,50 | 75,50 | 76,10 | 0,79% | 3.238,00 |
| 22.06.2026 | 76,80 | 77,10 | 74,60 | 75,50 | -1,56% | 3.125,00 |
| 19.06.2026 | 78,60 | 78,90 | 76,10 | 76,70 | -2,54% | 3.944,00 |
| 18.06.2026 | 81,00 | 81,00 | 77,30 | 78,70 | 0,25% | 5.298,00 |
| 17.06.2026 | 77,60 | 79,30 | 77,50 | 78,50 | 1,29% | 2.491,00 |
| 16.06.2026 | 80,30 | 80,30 | 77,20 | 77,50 | -2,88% | 4.294,00 |
| 15.06.2026 | 81,00 | 82,00 | 78,20 | 79,80 | 0,25% | 3.661,00 |