39,100€
1,03%
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 |
|---|---|---|---|---|---|---|
| 07.05.2024 | 38,55 | 39,50 | 38,15 | 39,10 | 1,03% | - |
| 06.05.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 03.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,26% | 30,00 |
| 02.05.2024 | 39,50 | 39,90 | 39,50 | 39,90 | -0,99% | 38,00 |
| 30.04.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 5,22% | 30,00 |
| 29.04.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 3,51% | - |
| 26.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 25.04.2024 | 38,40 | 38,60 | 37,20 | 37,20 | -3,63% | 65,00 |
| 24.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | - |
| 23.04.2024 | 37,70 | 38,50 | 37,70 | 38,50 | 2,94% | 85,00 |
| 22.04.2024 | 35,70 | 37,40 | 35,70 | 37,40 | 3,89% | - |
| 19.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 18.04.2024 | 36,30 | 36,30 | 36,00 | 36,00 | 0,00% | 520,00 |
| 17.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 16.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -4,81% | - |
| 15.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,03% | - |
| 12.04.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,55% | - |
| 11.04.2024 | 35,70 | 36,50 | 35,50 | 36,50 | 0,00% | 460,00 |
| 10.04.2024 | 36,00 | 36,50 | 36,00 | 36,50 | -2,41% | 200,00 |
| 09.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 08.04.2024 | 38,40 | 38,40 | 37,60 | 37,60 | 0,80% | 175,00 |
| 05.04.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,32% | - |
| 04.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | 50,00 |
| 03.04.2024 | 37,70 | 38,40 | 37,70 | 38,40 | 0,26% | 40,00 |
| 02.04.2024 | 36,20 | 39,00 | 36,20 | 38,30 | 4,08% | 559,00 |
| 28.03.2024 | 35,40 | 36,80 | 35,40 | 36,80 | 2,51% | 40,00 |
| 27.03.2024 | 35,80 | 35,90 | 35,80 | 35,90 | 0,28% | 200,00 |
| 26.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 5,29% | - |
| 25.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | - |
| 22.03.2024 | 33,40 | 34,00 | 33,40 | 33,90 | 7,96% | 900,00 |
| 21.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | - |
| 20.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 2,94% | - |
| 19.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 18.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 7,07% | 1.000,00 |
| 15.03.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -2,30% | - |
| 14.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 13.03.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 2,93% | 6,00 |
| 12.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -3,15% | - |
| 11.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,96% | - |
| 08.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,79% | - |
| 07.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -3,00% | - |
| 06.03.2024 | 32,70 | 33,30 | 32,70 | 33,30 | 1,22% | 10,00 |
| 05.03.2024 | 33,10 | 33,10 | 32,00 | 32,90 | 1,23% | 1.071,00 |
| 04.03.2024 | 30,40 | 32,50 | 30,40 | 32,50 | 9,43% | 260,00 |
| 01.03.2024 | 29,20 | 29,70 | 29,20 | 29,70 | 7,22% | 100,00 |
| 29.02.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -5,78% | - |
| 28.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | - |
| 27.02.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,35% | - |
| 26.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
| 23.02.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 22.02.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | - |
| 21.02.2024 | 30,60 | 30,60 | 29,40 | 30,00 | -4,15% | 430,00 |
| 20.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,32% | - |
| 19.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 16.02.2024 | 31,00 | 32,20 | 31,00 | 32,20 | 1,58% | 88,00 |
| 15.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 14.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 13.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,19% | - |
| 12.02.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,24% | 50,00 |
| 09.02.2024 | 31,10 | 32,30 | 31,10 | 32,30 | 2,22% | 15,00 |
| 08.02.2024 | 31,30 | 31,60 | 31,30 | 31,60 | -3,07% | 100,00 |
| 07.02.2024 | 32,00 | 32,60 | 32,00 | 32,60 | 0,62% | 45,00 |
| 06.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 05.02.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,92% | - |
| 02.02.2024 | 32,30 | 32,60 | 32,30 | 32,60 | -1,81% | 40,00 |
| 01.02.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 0,30% | 300,00 |
| 31.01.2024 | 32,60 | 33,70 | 32,60 | 33,10 | 3,12% | 260,00 |
| 30.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,31% | - |
| 29.01.2024 | 32,20 | 32,40 | 32,20 | 32,20 | -1,23% | 717,00 |
| 26.01.2024 | 31,30 | 32,60 | 31,30 | 32,60 | 0,00% | 200,00 |
| 25.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,10% | - |
| 24.01.2024 | 34,10 | 34,10 | 33,30 | 33,30 | 0,00% | 150,00 |
| 23.01.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -1,48% | - |
| 22.01.2024 | 33,30 | 34,10 | 33,30 | 33,80 | 4,00% | 700,00 |
| 19.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -2,69% | - |
| 18.01.2024 | 30,30 | 33,40 | 30,30 | 33,40 | 7,74% | 60,00 |
| 17.01.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,65% | 32,00 |
| 16.01.2024 | 30,70 | 30,80 | 30,70 | 30,80 | -3,45% | 1.994,00 |
| 15.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 12.01.2024 | 32,10 | 32,10 | 31,90 | 32,00 | -0,93% | 350,00 |
| 11.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -5,00% | - |
| 10.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 10,39% | - |
| 09.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,45% | - |
| 08.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 2,90% | - |
| 05.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,21% | - |
| 04.01.2024 | 30,80 | 31,70 | 30,80 | 31,70 | 3,26% | 200,00 |
| 03.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,66% | - |
| 02.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 29.12.2023 | 29,70 | 29,70 | 29,40 | 29,40 | -2,00% | 110,00 |
| 28.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 27.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,64% | 150,00 |
| 22.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 21.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 20.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | - |
| 19.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | -0,65% | - |
| 18.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | -2,83% | - |
| 15.12.2023 | 30,70 | 31,80 | 30,70 | 31,80 | 2,58% | 60,00 |
| 14.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | - |
| 13.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 12.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 0,98% | - |