38,300€
2,68%
Echtzeit-Aktienkurs Init Innovation in traffic Systems SE
Bid:
Ask:
Aktienkurse zur Init Innovation in traffic Systems SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,35 | 38,70 | 37,30 | 38,65 | 3,62% | - |
| 25.04.2024 | 38,70 | 39,50 | 37,20 | 37,30 | -3,62% | 3.956,00 |
| 24.04.2024 | 38,90 | 39,00 | 38,50 | 38,70 | -0,51% | 2.645,00 |
| 23.04.2024 | 38,00 | 38,90 | 37,90 | 38,90 | 2,64% | 6.464,00 |
| 22.04.2024 | 35,90 | 37,90 | 35,60 | 37,90 | 4,99% | 5.143,00 |
| 19.04.2024 | 36,50 | 36,50 | 35,80 | 36,10 | -0,82% | 3.786,00 |
| 18.04.2024 | 36,60 | 36,90 | 36,30 | 36,40 | -0,55% | 2.285,00 |
| 17.04.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 0,83% | 2.023,00 |
| 16.04.2024 | 35,90 | 36,60 | 35,30 | 36,30 | 0,55% | 4.783,00 |
| 15.04.2024 | 37,80 | 38,10 | 35,90 | 36,10 | -3,73% | 15.310,00 |
| 12.04.2024 | 36,80 | 37,60 | 35,20 | 37,50 | 4,75% | 11.482,00 |
| 11.04.2024 | 35,60 | 36,90 | 35,20 | 35,80 | 0,00% | 5.588,00 |
| 10.04.2024 | 36,20 | 37,50 | 35,50 | 35,80 | -1,92% | 7.143,00 |
| 09.04.2024 | 38,00 | 38,00 | 36,30 | 36,50 | -3,44% | 5.115,00 |
| 08.04.2024 | 38,00 | 38,00 | 37,30 | 37,80 | 0,53% | 4.646,00 |
| 05.04.2024 | 37,60 | 38,10 | 37,30 | 37,60 | -0,53% | 4.226,00 |
| 04.04.2024 | 38,00 | 38,10 | 37,70 | 37,80 | -0,79% | 11.077,00 |
| 03.04.2024 | 37,80 | 38,10 | 37,00 | 38,10 | 0,00% | 3.515,00 |
| 02.04.2024 | 36,80 | 39,00 | 36,80 | 38,10 | 4,38% | 12.000,00 |
| 28.03.2024 | 35,80 | 36,70 | 35,30 | 36,50 | 2,53% | 9.318,00 |
| 27.03.2024 | 35,90 | 36,30 | 35,10 | 35,60 | 0,00% | 11.387,00 |
| 26.03.2024 | 36,00 | 36,30 | 35,30 | 35,60 | -1,39% | 6.629,00 |
| 25.03.2024 | 34,20 | 36,10 | 33,80 | 36,10 | 6,49% | 13.178,00 |
| 22.03.2024 | 33,50 | 34,60 | 33,40 | 33,90 | 0,00% | 11.905,00 |
| 21.03.2024 | 31,10 | 33,90 | 31,10 | 33,90 | 8,31% | 34.636,00 |
| 20.03.2024 | 31,90 | 32,00 | 31,30 | 31,30 | -1,88% | 1.891,00 |
| 19.03.2024 | 30,80 | 31,90 | 30,30 | 31,90 | 2,90% | 2.571,00 |
| 18.03.2024 | 31,20 | 32,00 | 31,00 | 31,00 | 0,00% | 2.943,00 |
| 15.03.2024 | 30,70 | 31,00 | 30,20 | 31,00 | 1,97% | 3.024,00 |
| 14.03.2024 | 31,30 | 31,30 | 30,40 | 30,40 | -2,25% | 3.310,00 |
| 13.03.2024 | 31,50 | 31,60 | 30,80 | 31,10 | 0,65% | 3.110,00 |
| 12.03.2024 | 31,50 | 31,50 | 30,80 | 30,90 | -1,59% | 1.803,00 |
| 11.03.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -0,95% | 1.402,00 |
| 08.03.2024 | 31,60 | 32,60 | 31,60 | 31,70 | -0,31% | 2.358,00 |
| 07.03.2024 | 32,50 | 32,50 | 31,00 | 31,80 | -2,75% | 8.969,00 |
| 06.03.2024 | 32,70 | 33,30 | 32,60 | 32,70 | 0,31% | 4.110,00 |
| 05.03.2024 | 31,20 | 33,00 | 31,20 | 32,60 | 6,54% | 45.003,00 |
| 04.03.2024 | 30,80 | 30,80 | 29,90 | 30,60 | -1,29% | 2.356,00 |
| 01.03.2024 | 29,80 | 31,30 | 29,20 | 31,00 | 5,08% | 17.831,00 |
| 29.02.2024 | 28,30 | 29,50 | 28,30 | 29,50 | 3,87% | 5.307,00 |
| 28.02.2024 | 29,80 | 29,80 | 28,20 | 28,40 | -4,05% | 9.766,00 |
| 27.02.2024 | 29,70 | 30,00 | 29,40 | 29,60 | -1,33% | 2.641,00 |
| 26.02.2024 | 30,00 | 30,00 | 29,50 | 30,00 | 0,00% | 3.349,00 |
| 23.02.2024 | 30,70 | 30,70 | 29,50 | 30,00 | -3,23% | 6.657,00 |
| 22.02.2024 | 31,20 | 31,20 | 30,20 | 31,00 | 1,64% | 3.601,00 |
| 21.02.2024 | 31,30 | 31,30 | 29,20 | 30,50 | -2,56% | 12.813,00 |
| 20.02.2024 | 31,50 | 31,60 | 31,30 | 31,30 | -0,63% | 656,00 |
| 19.02.2024 | 31,50 | 31,60 | 31,30 | 31,50 | 0,00% | 928,00 |
| 16.02.2024 | 31,40 | 31,50 | 31,10 | 31,50 | 0,64% | 3.732,00 |
| 15.02.2024 | 32,00 | 32,00 | 31,30 | 31,30 | -1,26% | 3.418,00 |
| 14.02.2024 | 32,00 | 32,10 | 31,70 | 31,70 | -0,94% | 2.434,00 |
| 13.02.2024 | 32,00 | 32,00 | 31,80 | 32,00 | 0,00% | 926,00 |
| 12.02.2024 | 31,70 | 32,20 | 31,70 | 32,00 | 1,59% | 954,00 |
| 09.02.2024 | 32,30 | 32,30 | 31,50 | 31,50 | -0,94% | 890,00 |
| 08.02.2024 | 31,80 | 31,80 | 31,50 | 31,80 | -0,62% | 817,00 |
| 07.02.2024 | 32,70 | 32,70 | 32,00 | 32,00 | -2,44% | 4.152,00 |
| 06.02.2024 | 32,80 | 32,80 | 31,70 | 32,80 | -0,91% | 5.037,00 |
| 05.02.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | 159,00 |
| 02.02.2024 | 32,40 | 33,30 | 32,10 | 33,10 | 3,12% | 2.544,00 |
| 01.02.2024 | 33,10 | 33,20 | 32,10 | 32,10 | -2,13% | 2.965,00 |
| 31.01.2024 | 33,30 | 33,90 | 32,60 | 32,80 | 2,82% | 8.505,00 |
| 30.01.2024 | 32,40 | 32,40 | 31,70 | 31,90 | -1,54% | 2.722,00 |
| 29.01.2024 | 31,80 | 32,60 | 31,80 | 32,40 | 1,57% | 816,00 |
| 26.01.2024 | 31,80 | 32,40 | 31,20 | 31,90 | 1,59% | 2.289,00 |
| 25.01.2024 | 33,00 | 33,00 | 31,30 | 31,40 | -4,56% | 3.489,00 |
| 24.01.2024 | 33,30 | 33,70 | 32,80 | 32,90 | -1,50% | 3.362,00 |
| 23.01.2024 | 34,00 | 34,00 | 33,00 | 33,40 | -1,76% | 1.665,00 |
| 22.01.2024 | 33,30 | 34,10 | 33,30 | 34,00 | 2,41% | 10.481,00 |
| 19.01.2024 | 32,70 | 33,50 | 32,70 | 33,20 | 1,53% | 3.690,00 |
| 18.01.2024 | 30,50 | 32,70 | 30,50 | 32,70 | 7,57% | 5.971,00 |
| 17.01.2024 | 30,80 | 30,80 | 29,80 | 30,40 | -1,62% | 10.187,00 |
| 16.01.2024 | 31,40 | 31,50 | 30,50 | 30,90 | -1,90% | 4.893,00 |
| 15.01.2024 | 32,10 | 32,10 | 31,50 | 31,50 | -1,87% | 2.577,00 |
| 12.01.2024 | 32,30 | 32,60 | 31,60 | 32,10 | 0,63% | 1.410,00 |
| 11.01.2024 | 32,20 | 32,80 | 31,90 | 31,90 | -0,62% | 2.765,00 |
| 10.01.2024 | 33,50 | 33,50 | 32,10 | 32,10 | -4,46% | 3.078,00 |
| 09.01.2024 | 31,80 | 33,60 | 31,80 | 33,60 | 6,33% | 5.984,00 |
| 08.01.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -0,63% | 299,00 |
| 05.01.2024 | 31,70 | 32,00 | 31,30 | 31,80 | 0,00% | 2.616,00 |
| 04.01.2024 | 31,40 | 33,00 | 31,30 | 31,80 | 0,95% | 6.881,00 |
| 03.01.2024 | 31,30 | 31,80 | 30,60 | 31,50 | 1,94% | 6.045,00 |
| 02.01.2024 | 30,50 | 31,30 | 30,30 | 30,90 | 1,31% | 3.787,00 |
| 29.12.2023 | 30,00 | 30,60 | 29,00 | 30,50 | 1,67% | 8.118,00 |
| 28.12.2023 | 30,60 | 30,60 | 30,00 | 30,00 | -2,28% | 2.235,00 |
| 27.12.2023 | 31,00 | 31,30 | 30,70 | 30,70 | -0,97% | 1.754,00 |
| 22.12.2023 | 31,20 | 31,30 | 31,00 | 31,00 | -0,64% | 1.314,00 |
| 21.12.2023 | 31,20 | 31,20 | 31,00 | 31,20 | 0,00% | 1.233,00 |
| 20.12.2023 | 31,10 | 31,20 | 31,00 | 31,20 | -0,64% | 2.378,00 |
| 19.12.2023 | 31,30 | 31,60 | 31,00 | 31,40 | 0,00% | 2.913,00 |
| 18.12.2023 | 30,90 | 31,70 | 30,90 | 31,40 | 2,61% | 3.738,00 |
| 15.12.2023 | 30,90 | 31,50 | 30,40 | 30,60 | 0,66% | 6.053,00 |
| 14.12.2023 | 30,90 | 31,00 | 30,40 | 30,40 | -1,30% | 2.226,00 |
| 13.12.2023 | 31,00 | 31,40 | 30,80 | 30,80 | 0,98% | 6.024,00 |
| 12.12.2023 | 31,00 | 31,20 | 30,50 | 30,50 | -0,65% | 5.622,00 |
| 11.12.2023 | 31,10 | 31,10 | 30,60 | 30,70 | -2,23% | 6.132,00 |
| 08.12.2023 | 30,20 | 31,40 | 30,20 | 31,40 | 1,95% | 2.596,00 |
| 07.12.2023 | 29,80 | 31,40 | 29,80 | 30,80 | 3,36% | 5.688,00 |
| 06.12.2023 | 30,90 | 31,20 | 28,50 | 29,80 | -3,87% | 15.219,00 |
| 05.12.2023 | 30,70 | 31,70 | 30,60 | 31,00 | 0,98% | 4.481,00 |
| 04.12.2023 | 31,00 | 31,20 | 30,70 | 30,70 | -1,29% | 6.827,00 |