39,900€
-0,25%
Echtzeit-Aktienkurs INIT INNOVATION O.N.
Bid:
Ask:
Aktienkurse zur INIT INNOVATION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,10 | 40,20 | 39,90 | 40,00 | 0,00% | 1.710,00 |
| 16.05.2024 | 39,60 | 40,50 | 39,60 | 40,00 | 1,01% | 5.059,00 |
| 15.05.2024 | 39,00 | 39,60 | 38,90 | 39,60 | 0,76% | 2.594,00 |
| 14.05.2024 | 38,40 | 39,30 | 38,30 | 39,30 | 2,88% | 1.466,00 |
| 13.05.2024 | 38,80 | 39,00 | 38,10 | 38,20 | -2,05% | 1.993,00 |
| 10.05.2024 | 39,60 | 39,60 | 38,70 | 39,00 | -1,52% | 4.553,00 |
| 09.05.2024 | 38,90 | 39,60 | 38,90 | 39,60 | 1,54% | 1.039,00 |
| 08.05.2024 | 38,90 | 39,40 | 38,80 | 39,00 | 0,00% | 3.239,00 |
| 07.05.2024 | 38,20 | 39,60 | 38,20 | 39,00 | 1,56% | 1.318,00 |
| 06.05.2024 | 38,50 | 39,10 | 38,40 | 38,40 | -2,04% | 3.335,00 |
| 03.05.2024 | 39,10 | 39,60 | 38,90 | 39,20 | 0,51% | 1.073,00 |
| 02.05.2024 | 39,60 | 40,00 | 39,00 | 39,00 | -1,52% | 1.661,00 |
| 30.04.2024 | 40,00 | 40,50 | 39,50 | 39,60 | -1,00% | 1.839,00 |
| 29.04.2024 | 38,40 | 40,30 | 38,30 | 40,00 | 3,36% | 3.183,00 |
| 26.04.2024 | 37,30 | 38,70 | 37,20 | 38,70 | 3,75% | 1.730,00 |
| 25.04.2024 | 38,90 | 39,30 | 36,90 | 37,30 | -4,11% | 4.410,00 |
| 24.04.2024 | 38,60 | 38,90 | 38,50 | 38,90 | 0,78% | 2.041,00 |
| 23.04.2024 | 38,10 | 38,90 | 37,90 | 38,60 | 2,39% | 4.278,00 |
| 22.04.2024 | 36,40 | 38,10 | 35,80 | 37,70 | 3,57% | 2.998,00 |
| 19.04.2024 | 36,40 | 36,80 | 36,00 | 36,40 | 0,00% | 1.690,00 |
| 18.04.2024 | 36,50 | 36,80 | 36,30 | 36,40 | -0,55% | 2.467,00 |
| 17.04.2024 | 36,10 | 36,70 | 36,10 | 36,60 | 0,55% | 1.081,00 |
| 16.04.2024 | 36,20 | 36,70 | 35,80 | 36,40 | 0,55% | 2.146,00 |
| 15.04.2024 | 37,90 | 38,00 | 36,00 | 36,20 | -4,49% | 6.206,00 |
| 12.04.2024 | 36,60 | 37,90 | 35,70 | 37,90 | 4,41% | 4.254,00 |
| 11.04.2024 | 35,80 | 36,80 | 35,40 | 36,30 | 1,11% | 2.569,00 |
| 10.04.2024 | 36,50 | 37,00 | 35,50 | 35,90 | -1,64% | 3.807,00 |
| 09.04.2024 | 37,80 | 37,80 | 36,10 | 36,50 | -3,44% | 4.019,00 |
| 08.04.2024 | 37,60 | 38,00 | 37,60 | 37,80 | 0,53% | 3.314,00 |
| 05.04.2024 | 37,80 | 38,30 | 37,40 | 37,60 | 0,27% | 2.707,00 |
| 04.04.2024 | 38,20 | 38,20 | 37,50 | 37,50 | -1,32% | 4.041,00 |
| 03.04.2024 | 38,20 | 38,20 | 37,20 | 38,00 | 0,00% | 3.942,00 |
| 02.04.2024 | 37,10 | 38,80 | 37,00 | 38,00 | 3,26% | 7.353,00 |
| 28.03.2024 | 35,70 | 36,80 | 35,60 | 36,80 | 3,08% | 6.159,00 |
| 27.03.2024 | 35,90 | 36,20 | 35,20 | 35,70 | 0,56% | 7.871,00 |
| 26.03.2024 | 36,00 | 36,20 | 35,50 | 35,50 | -1,39% | 3.774,00 |
| 25.03.2024 | 34,10 | 36,20 | 33,70 | 36,00 | 6,19% | 6.109,00 |
| 22.03.2024 | 33,60 | 34,60 | 33,60 | 33,90 | 1,80% | 6.225,00 |
| 21.03.2024 | 31,90 | 33,80 | 31,70 | 33,30 | 4,39% | 14.273,00 |
| 20.03.2024 | 31,80 | 31,90 | 31,40 | 31,90 | 0,31% | 1.269,00 |
| 19.03.2024 | 31,20 | 31,90 | 30,50 | 31,80 | 1,92% | 2.612,00 |
| 18.03.2024 | 31,20 | 31,80 | 30,80 | 31,20 | 1,30% | 2.539,00 |
| 15.03.2024 | 30,60 | 30,90 | 30,50 | 30,80 | 0,33% | 1.477,00 |
| 14.03.2024 | 30,90 | 31,40 | 30,50 | 30,70 | -0,65% | 1.055,00 |
| 13.03.2024 | 31,10 | 31,60 | 30,80 | 30,90 | -0,64% | 886,00 |
| 12.03.2024 | 31,50 | 31,70 | 30,70 | 31,10 | -1,58% | 1.492,00 |
| 11.03.2024 | 31,60 | 32,00 | 31,50 | 31,60 | 0,00% | 2.027,00 |
| 08.03.2024 | 32,00 | 32,00 | 31,50 | 31,60 | -1,25% | 972,00 |
| 07.03.2024 | 33,10 | 33,10 | 31,00 | 32,00 | -2,44% | 6.774,00 |
| 06.03.2024 | 32,70 | 33,30 | 32,30 | 32,80 | 0,31% | 3.873,00 |
| 05.03.2024 | 33,10 | 33,50 | 31,60 | 32,70 | -2,10% | 5.852,00 |
| 04.03.2024 | 31,30 | 33,40 | 30,10 | 33,40 | 8,09% | 3.741,00 |
| 01.03.2024 | 29,80 | 31,20 | 29,70 | 30,90 | 5,46% | 1.462,00 |
| 29.02.2024 | 29,00 | 29,40 | 28,60 | 29,30 | 2,45% | 1.067,00 |
| 28.02.2024 | 29,50 | 29,70 | 28,20 | 28,60 | -3,05% | 2.465,00 |
| 27.02.2024 | 30,10 | 30,10 | 29,50 | 29,50 | 0,34% | 642,00 |
| 26.02.2024 | 29,20 | 30,10 | 29,20 | 29,40 | -0,68% | 2.073,00 |
| 23.02.2024 | 30,40 | 31,20 | 29,60 | 29,60 | -3,27% | 1.519,00 |
| 22.02.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 1,66% | 1.006,00 |
| 21.02.2024 | 31,30 | 31,30 | 29,10 | 30,10 | -3,83% | 7.553,00 |
| 20.02.2024 | 31,40 | 31,60 | 31,30 | 31,30 | -1,26% | 1.165,00 |
| 19.02.2024 | 31,40 | 31,90 | 31,40 | 31,70 | 0,00% | 1.342,00 |
| 16.02.2024 | 31,30 | 31,70 | 31,30 | 31,70 | 0,63% | 1.558,00 |
| 15.02.2024 | 32,30 | 32,30 | 31,40 | 31,50 | -1,87% | 639,00 |
| 14.02.2024 | 31,70 | 32,10 | 31,60 | 32,10 | 1,58% | 1.375,00 |
| 13.02.2024 | 32,20 | 32,30 | 31,60 | 31,60 | -1,86% | 802,00 |
| 12.02.2024 | 31,60 | 32,40 | 31,60 | 32,20 | 1,90% | 1.091,00 |
| 09.02.2024 | 32,00 | 32,20 | 31,50 | 31,60 | -1,25% | 2.018,00 |
| 08.02.2024 | 32,20 | 32,20 | 31,50 | 32,00 | -0,93% | 3.079,00 |
| 07.02.2024 | 32,80 | 33,00 | 32,10 | 32,30 | -0,31% | 3.268,00 |
| 06.02.2024 | 32,40 | 33,00 | 31,90 | 32,40 | -1,22% | 1.480,00 |
| 05.02.2024 | 33,50 | 33,50 | 32,80 | 32,80 | -1,80% | 1.486,00 |
| 02.02.2024 | 32,40 | 33,40 | 32,40 | 33,40 | 4,38% | 942,00 |
| 01.02.2024 | 33,20 | 33,40 | 32,00 | 32,00 | -2,74% | 940,00 |
| 31.01.2024 | 33,40 | 34,00 | 32,80 | 32,90 | 2,49% | 6.416,00 |
| 30.01.2024 | 32,40 | 32,40 | 31,70 | 32,10 | -1,53% | 976,00 |
| 29.01.2024 | 32,80 | 32,80 | 32,10 | 32,60 | -0,61% | 1.027,00 |
| 26.01.2024 | 31,60 | 33,20 | 31,20 | 32,80 | 4,46% | 3.273,00 |
| 25.01.2024 | 33,20 | 33,20 | 31,20 | 31,40 | -5,14% | 3.804,00 |
| 24.01.2024 | 33,80 | 33,80 | 32,70 | 33,10 | -1,78% | 1.548,00 |
| 23.01.2024 | 33,70 | 33,80 | 33,20 | 33,70 | 0,00% | 3.008,00 |
| 22.01.2024 | 33,30 | 34,20 | 33,30 | 33,70 | 0,90% | 4.978,00 |
| 19.01.2024 | 33,20 | 33,60 | 32,60 | 33,40 | 0,91% | 4.696,00 |
| 18.01.2024 | 30,70 | 33,10 | 30,50 | 33,10 | 7,82% | 10.264,00 |
| 17.01.2024 | 30,80 | 31,00 | 29,70 | 30,70 | -1,60% | 5.445,00 |
| 16.01.2024 | 31,50 | 31,50 | 30,60 | 31,20 | -1,27% | 4.189,00 |
| 15.01.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -2,47% | 1.731,00 |
| 12.01.2024 | 32,70 | 32,70 | 31,80 | 32,40 | 0,93% | 2.404,00 |
| 11.01.2024 | 32,30 | 32,80 | 32,10 | 32,10 | -1,53% | 2.860,00 |
| 10.01.2024 | 33,30 | 33,60 | 32,50 | 32,60 | -4,40% | 1.900,00 |
| 09.01.2024 | 31,60 | 34,10 | 31,60 | 34,10 | 7,23% | 6.949,00 |
| 08.01.2024 | 32,60 | 32,60 | 31,80 | 31,80 | 0,95% | 1.794,00 |
| 05.01.2024 | 32,00 | 32,00 | 31,50 | 31,50 | -0,32% | 1.316,00 |
| 04.01.2024 | 31,20 | 32,40 | 31,10 | 31,60 | 0,00% | 3.374,00 |
| 03.01.2024 | 31,20 | 31,60 | 30,60 | 31,60 | 2,93% | 1.432,00 |
| 02.01.2024 | 30,60 | 31,30 | 30,30 | 30,70 | 2,33% | 1.049,00 |
| 29.12.2023 | 29,70 | 30,00 | 29,00 | 30,00 | 0,33% | 1.751,00 |
| 28.12.2023 | 30,30 | 30,40 | 29,90 | 29,90 | -2,61% | 822,00 |
| 27.12.2023 | 31,20 | 31,20 | 30,40 | 30,70 | -0,32% | 354,00 |
| 22.12.2023 | 31,00 | 31,50 | 30,80 | 30,80 | -0,65% | 1.653,00 |