36,400€
-0,41%
Echtzeit-Aktienkurs INIT INNOVATION O.N.
Bid:
Ask:
Aktienkurse zur INIT INNOVATION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 36,55 | 36,90 | 36,30 | 36,40 | -0,41% | 150,00 |
| 17.04.2024 | 36,30 | 36,65 | 36,30 | 36,55 | 0,41% | 655,00 |
| 16.04.2024 | 36,35 | 36,55 | 35,35 | 36,40 | 0,14% | 436,00 |
| 15.04.2024 | 37,75 | 38,05 | 35,95 | 36,35 | -3,58% | 864,00 |
| 12.04.2024 | 36,15 | 37,80 | 35,40 | 37,70 | 4,29% | 1.310,00 |
| 11.04.2024 | 35,70 | 36,70 | 35,30 | 36,15 | 1,26% | 599,00 |
| 10.04.2024 | 36,30 | 37,40 | 35,60 | 35,70 | -1,65% | 683,00 |
| 09.04.2024 | 37,75 | 37,80 | 36,20 | 36,30 | -3,84% | 248,00 |
| 08.04.2024 | 37,80 | 38,05 | 37,45 | 37,75 | -0,13% | 340,00 |
| 05.04.2024 | 37,65 | 38,15 | 37,25 | 37,80 | 0,40% | 907,00 |
| 04.04.2024 | 38,00 | 38,10 | 37,60 | 37,65 | -1,18% | 1.762,00 |
| 03.04.2024 | 38,15 | 38,15 | 37,20 | 38,10 | -0,13% | 489,00 |
| 02.04.2024 | 36,85 | 38,90 | 36,70 | 38,15 | 3,53% | 1.573,00 |
| 28.03.2024 | 35,70 | 36,85 | 35,40 | 36,85 | 3,22% | 1.147,00 |
| 27.03.2024 | 35,70 | 36,20 | 35,30 | 35,70 | 0,00% | 1.069,00 |
| 26.03.2024 | 35,95 | 36,30 | 35,30 | 35,70 | -0,70% | 655,00 |
| 25.03.2024 | 33,80 | 36,15 | 33,80 | 35,95 | 6,36% | 629,00 |
| 22.03.2024 | 33,40 | 34,55 | 33,35 | 33,80 | 1,20% | 724,00 |
| 21.03.2024 | 31,80 | 33,80 | 31,45 | 33,40 | 5,36% | 560,00 |
| 20.03.2024 | 31,85 | 31,95 | 31,25 | 31,70 | -0,47% | 338,00 |
| 19.03.2024 | 31,00 | 31,85 | 30,55 | 31,85 | 2,74% | 181,00 |
| 18.03.2024 | 31,25 | 31,90 | 30,95 | 31,00 | -0,48% | 300,00 |
| 15.03.2024 | 30,55 | 31,15 | 30,05 | 31,15 | 2,13% | 485,00 |
| 14.03.2024 | 31,15 | 31,15 | 30,35 | 30,50 | -2,09% | 150,00 |
| 13.03.2024 | 30,90 | 31,85 | 30,90 | 31,15 | 0,65% | 330,00 |
| 12.03.2024 | 31,55 | 31,75 | 30,80 | 30,95 | -1,90% | 400,00 |
| 11.03.2024 | 31,75 | 31,90 | 31,30 | 31,55 | -0,63% | 100,00 |
| 08.03.2024 | 31,95 | 32,55 | 31,55 | 31,75 | -0,63% | 100,00 |
| 07.03.2024 | 32,70 | 32,95 | 31,00 | 31,95 | -2,29% | 1.415,00 |
| 06.03.2024 | 32,55 | 33,30 | 32,50 | 32,70 | 0,46% | 1.093,00 |
| 05.03.2024 | 33,30 | 33,30 | 31,55 | 32,55 | -2,25% | 2.856,00 |
| 04.03.2024 | 31,05 | 33,30 | 29,85 | 33,30 | 7,25% | 1.028,00 |
| 01.03.2024 | 29,30 | 31,25 | 29,25 | 31,05 | 5,97% | 900,00 |
| 29.02.2024 | 28,60 | 29,50 | 28,45 | 29,30 | 2,63% | 712,00 |
| 28.02.2024 | 29,60 | 29,70 | 28,15 | 28,55 | -3,55% | 200,00 |
| 27.02.2024 | 29,80 | 29,90 | 29,35 | 29,60 | -1,00% | - |
| 26.02.2024 | 29,80 | 30,05 | 29,35 | 29,90 | 0,34% | 400,00 |
| 23.02.2024 | 30,30 | 31,05 | 29,20 | 29,80 | -1,65% | 125,00 |
| 22.02.2024 | 30,10 | 31,05 | 30,10 | 30,30 | 0,66% | 1.075,00 |
| 21.02.2024 | 31,25 | 31,55 | 29,35 | 30,10 | -3,83% | 795,00 |
| 20.02.2024 | 31,50 | 31,55 | 31,25 | 31,30 | -0,63% | 170,00 |
| 19.02.2024 | 31,50 | 31,70 | 31,45 | 31,50 | 0,00% | 85,00 |
| 16.02.2024 | 31,45 | 31,55 | 31,25 | 31,50 | 0,16% | - |
| 15.02.2024 | 32,00 | 32,35 | 31,40 | 31,45 | -1,87% | - |
| 14.02.2024 | 31,75 | 32,15 | 31,70 | 32,05 | 0,94% | 500,00 |
| 13.02.2024 | 31,95 | 32,15 | 31,75 | 31,75 | -0,63% | - |
| 12.02.2024 | 31,55 | 32,40 | 31,50 | 31,95 | 1,27% | - |
| 09.02.2024 | 31,75 | 32,10 | 31,45 | 31,55 | -0,63% | 906,00 |
| 08.02.2024 | 32,20 | 32,30 | 31,50 | 31,75 | -1,40% | 80,00 |
| 07.02.2024 | 32,55 | 32,90 | 31,95 | 32,20 | -1,08% | 380,00 |
| 06.02.2024 | 32,65 | 33,05 | 31,80 | 32,55 | -0,31% | 150,00 |
| 05.02.2024 | 33,40 | 33,45 | 32,65 | 32,65 | -2,25% | 711,00 |
| 02.02.2024 | 32,25 | 33,40 | 32,20 | 33,40 | 3,25% | 50,00 |
| 01.02.2024 | 33,00 | 33,25 | 32,20 | 32,35 | -1,97% | 58,00 |
| 31.01.2024 | 32,00 | 33,90 | 31,95 | 33,00 | 3,29% | 3.415,00 |
| 30.01.2024 | 32,30 | 32,60 | 31,70 | 31,95 | -1,08% | 41,00 |
| 29.01.2024 | 33,15 | 33,20 | 31,95 | 32,30 | -2,86% | 341,00 |
| 26.01.2024 | 31,40 | 33,25 | 31,20 | 33,25 | 5,89% | 1.000,00 |
| 25.01.2024 | 33,15 | 33,15 | 31,20 | 31,40 | -5,28% | 250,00 |
| 24.01.2024 | 33,70 | 33,90 | 32,85 | 33,15 | -1,92% | 80,00 |
| 23.01.2024 | 33,80 | 33,95 | 33,15 | 33,80 | 0,00% | 360,00 |
| 22.01.2024 | 33,35 | 34,15 | 33,10 | 33,80 | 1,65% | 855,00 |
| 19.01.2024 | 33,20 | 33,45 | 32,55 | 33,25 | 0,00% | 345,00 |
| 18.01.2024 | 30,55 | 33,35 | 30,45 | 33,25 | 8,84% | 700,00 |
| 17.01.2024 | 30,65 | 31,05 | 29,85 | 30,55 | -1,45% | 1.100,00 |
| 16.01.2024 | 31,55 | 31,70 | 30,55 | 31,00 | -1,74% | 1.126,00 |
| 15.01.2024 | 32,10 | 32,25 | 31,55 | 31,55 | -1,71% | 1.000,00 |
| 12.01.2024 | 31,90 | 32,55 | 31,70 | 32,10 | 0,63% | 230,00 |
| 11.01.2024 | 32,65 | 32,85 | 31,85 | 31,90 | -2,30% | 1.124,00 |
| 10.01.2024 | 33,75 | 33,90 | 32,40 | 32,65 | -3,40% | 586,00 |
| 09.01.2024 | 31,75 | 33,95 | 31,75 | 33,80 | 6,46% | 623,00 |
| 08.01.2024 | 31,55 | 32,20 | 31,50 | 31,75 | 0,63% | 652,00 |
| 05.01.2024 | 31,65 | 31,95 | 31,40 | 31,55 | -0,63% | - |
| 04.01.2024 | 31,30 | 32,90 | 30,95 | 31,75 | 1,28% | - |
| 03.01.2024 | 30,65 | 31,65 | 30,65 | 31,35 | 2,12% | - |
| 02.01.2024 | 30,30 | 31,10 | 30,30 | 30,70 | 1,32% | 10,00 |
| 29.12.2023 | 29,95 | 30,40 | 29,10 | 30,30 | 1,17% | 780,00 |
| 28.12.2023 | 30,30 | 30,80 | 29,95 | 29,95 | -1,32% | 90,00 |
| 27.12.2023 | 30,95 | 31,25 | 30,35 | 30,35 | -1,62% | 45,00 |
| 22.12.2023 | 31,05 | 31,30 | 30,85 | 30,85 | -0,96% | 109,00 |
| 21.12.2023 | 31,05 | 31,35 | 31,00 | 31,15 | 0,32% | 319,00 |
| 20.12.2023 | 31,10 | 31,20 | 30,90 | 31,05 | -0,16% | 50,00 |
| 19.12.2023 | 31,20 | 31,65 | 31,10 | 31,10 | -0,32% | 330,00 |
| 18.12.2023 | 30,65 | 31,80 | 30,30 | 31,20 | 1,79% | 111,00 |
| 15.12.2023 | 30,25 | 31,45 | 30,25 | 30,65 | 1,32% | 107,00 |
| 14.12.2023 | 30,70 | 31,10 | 30,25 | 30,25 | -1,47% | 150,00 |
| 13.12.2023 | 30,35 | 31,30 | 30,35 | 30,70 | 1,15% | 153,00 |
| 12.12.2023 | 30,55 | 31,20 | 30,35 | 30,35 | -0,65% | 50,00 |
| 11.12.2023 | 31,40 | 31,40 | 30,55 | 30,55 | -2,71% | 350,00 |
| 08.12.2023 | 30,90 | 31,45 | 30,35 | 31,40 | 1,95% | 126,00 |
| 07.12.2023 | 29,75 | 31,35 | 29,65 | 30,80 | 3,53% | 412,00 |
| 06.12.2023 | 30,80 | 31,25 | 29,15 | 29,75 | -3,41% | 580,00 |
| 05.12.2023 | 30,70 | 32,10 | 30,30 | 30,80 | 0,49% | - |
| 04.12.2023 | 31,25 | 31,85 | 30,65 | 30,65 | -2,23% | 125,00 |
| 01.12.2023 | 32,30 | 32,45 | 30,70 | 31,35 | -2,94% | 902,00 |
| 30.11.2023 | 32,05 | 32,65 | 31,85 | 32,30 | 0,94% | 100,00 |
| 29.11.2023 | 31,75 | 32,70 | 31,65 | 32,00 | 0,79% | - |
| 28.11.2023 | 31,00 | 33,05 | 30,95 | 31,75 | 2,42% | 423,00 |
| 27.11.2023 | 30,90 | 31,40 | 30,85 | 31,00 | 0,00% | 696,00 |
| 24.11.2023 | 30,60 | 31,15 | 30,15 | 31,00 | 1,31% | 322,00 |