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 |
|---|---|---|---|---|---|---|
| 19.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 09.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 21.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 19.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 15.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 14.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 09.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 03.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 03.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 24.03.2021 | 33,60 | 33,60 | 32,70 | 32,80 | -18,00% | - |
| 26.02.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 23.02.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 05.02.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 04.02.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 20,85% | - |
| 30.12.2020 | 33,30 | 33,30 | 33,10 | 33,10 | 0,15% | - |
| 29.12.2020 | 33,05 | 33,05 | 33,05 | 33,05 | 2,16% | - |
| 28.12.2020 | 32,35 | 32,35 | 32,35 | 32,35 | -3,59% | - |
| 23.12.2020 | 33,66 | 33,66 | 33,46 | 33,56 | 1,99% | - |
| 22.12.2020 | 32,96 | 33,11 | 32,80 | 32,90 | 0,30% | - |
| 21.12.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 0,77% | - |
| 18.12.2020 | 32,90 | 32,90 | 32,55 | 32,55 | -1,66% | - |
| 17.12.2020 | 32,80 | 33,10 | 32,80 | 33,10 | 1,36% | - |
| 16.12.2020 | 32,51 | 32,81 | 32,51 | 32,66 | 2,35% | - |
| 14.12.2020 | 31,50 | 32,01 | 31,50 | 31,91 | -2,74% | - |
| 11.12.2020 | 32,81 | 32,81 | 32,81 | 32,81 | 0,00% | - |
| 10.12.2020 | 33,05 | 33,05 | 32,81 | 32,81 | -0,29% | - |
| 09.12.2020 | 32,80 | 32,90 | 32,80 | 32,90 | -0,90% | - |
| 08.12.2020 | 32,65 | 33,20 | 32,55 | 33,20 | 2,95% | - |
| 07.12.2020 | 32,25 | 32,25 | 32,25 | 32,25 | -0,62% | - |
| 04.12.2020 | 32,31 | 32,45 | 32,26 | 32,45 | 0,93% | - |
| 03.12.2020 | 31,95 | 32,25 | 31,80 | 32,15 | 3,36% | - |
| 02.12.2020 | 30,65 | 31,11 | 30,65 | 31,11 | -0,62% | - |
| 01.12.2020 | 31,35 | 32,55 | 31,30 | 31,30 | 3,81% | - |
| 30.11.2020 | 30,05 | 30,15 | 30,05 | 30,15 | 1,01% | - |
| 27.11.2020 | 29,35 | 29,85 | 29,30 | 29,85 | 2,05% | - |
| 26.11.2020 | 29,20 | 29,25 | 29,10 | 29,25 | -1,52% | - |
| 25.11.2020 | 29,15 | 29,70 | 28,75 | 29,70 | 1,89% | - |
| 24.11.2020 | 29,70 | 29,70 | 29,00 | 29,15 | -2,18% | - |
| 23.11.2020 | 29,11 | 29,80 | 29,11 | 29,80 | 3,11% | - |
| 20.11.2020 | 29,01 | 29,01 | 28,90 | 28,90 | -3,34% | - |
| 19.11.2020 | 30,00 | 30,00 | 29,75 | 29,90 | 2,05% | - |
| 18.11.2020 | 29,65 | 30,35 | 29,30 | 29,30 | -2,17% | - |
| 17.11.2020 | 29,85 | 29,95 | 29,30 | 29,95 | 1,70% | - |
| 16.11.2020 | 29,70 | 30,25 | 29,25 | 29,45 | 3,15% | - |
| 13.11.2020 | 28,75 | 29,05 | 28,55 | 28,55 | 0,71% | - |
| 12.11.2020 | 28,15 | 29,15 | 28,10 | 28,35 | 0,71% | - |
| 11.11.2020 | 28,05 | 28,50 | 28,05 | 28,15 | -1,57% | - |
| 10.11.2020 | 27,65 | 28,60 | 27,65 | 28,60 | -1,38% | - |
| 09.11.2020 | 28,81 | 29,35 | 28,20 | 29,00 | 1,40% | - |
| 06.11.2020 | 30,25 | 30,25 | 28,60 | 28,60 | -3,38% | - |
| 05.11.2020 | 30,00 | 30,05 | 29,05 | 29,60 | -1,33% | - |
| 04.11.2020 | 25,65 | 30,35 | 25,65 | 30,00 | 18,34% | - |
| 03.11.2020 | 24,30 | 25,35 | 23,90 | 25,35 | 6,51% | - |
| 02.11.2020 | 26,00 | 26,00 | 23,80 | 23,80 | -3,64% | - |
| 30.10.2020 | 23,80 | 25,60 | 23,65 | 24,70 | 3,35% | - |
| 29.10.2020 | 24,41 | 24,41 | 23,40 | 23,90 | -6,09% | - |
| 28.10.2020 | 24,80 | 26,05 | 24,80 | 25,45 | 0,39% | - |
| 27.10.2020 | 25,90 | 25,90 | 25,30 | 25,35 | -3,43% | - |
| 26.10.2020 | 27,40 | 27,55 | 25,80 | 26,25 | -4,89% | - |
| 23.10.2020 | 26,95 | 28,10 | 26,75 | 27,60 | 2,03% | - |
| 22.10.2020 | 27,90 | 28,20 | 26,85 | 27,05 | -4,08% | - |
| 21.10.2020 | 29,95 | 29,95 | 28,20 | 28,20 | -5,84% | - |
| 20.10.2020 | 30,20 | 30,20 | 29,00 | 29,95 | 0,67% | - |
| 19.10.2020 | 30,00 | 30,20 | 29,70 | 29,75 | 0,17% | - |
| 16.10.2020 | 28,70 | 29,85 | 28,70 | 29,70 | 3,30% | - |
| 15.10.2020 | 30,15 | 30,15 | 28,65 | 28,75 | -5,74% | - |
| 14.10.2020 | 30,70 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 13.10.2020 | 30,65 | 30,65 | 30,30 | 30,50 | 0,49% | - |
| 12.10.2020 | 29,90 | 30,40 | 29,75 | 30,35 | 3,06% | - |
| 09.10.2020 | 30,65 | 30,65 | 29,45 | 29,45 | -3,60% | - |
| 08.10.2020 | 30,65 | 30,70 | 30,50 | 30,55 | 0,00% | - |
| 07.10.2020 | 30,15 | 30,55 | 30,15 | 30,55 | 1,66% | - |
| 06.10.2020 | 30,05 | 30,20 | 29,95 | 30,05 | 1,52% | - |
| 05.10.2020 | 29,40 | 29,65 | 29,20 | 29,60 | 0,68% | - |
| 02.10.2020 | 30,81 | 30,81 | 28,35 | 29,40 | -4,56% | - |
| 01.10.2020 | 30,81 | 30,81 | 30,81 | 30,81 | -1,11% | - |
| 30.09.2020 | 31,20 | 31,20 | 31,15 | 31,15 | 0,16% | - |
| 29.09.2020 | 30,90 | 31,25 | 30,85 | 31,10 | 1,63% | - |
| 28.09.2020 | 30,65 | 30,85 | 30,50 | 30,60 | -0,16% | - |
| 25.09.2020 | 30,70 | 30,70 | 30,65 | 30,65 | -0,16% | - |
| 24.09.2020 | 30,60 | 31,00 | 30,55 | 30,70 | 0,82% | - |
| 23.09.2020 | 30,51 | 30,51 | 30,40 | 30,45 | -0,65% | - |
| 22.09.2020 | 31,81 | 31,81 | 30,50 | 30,65 | -3,63% | - |
| 21.09.2020 | 31,95 | 31,95 | 31,71 | 31,81 | 0,17% | - |
| 18.09.2020 | 31,85 | 31,95 | 31,75 | 31,75 | 0,00% | - |
| 17.09.2020 | 31,85 | 32,00 | 31,75 | 31,75 | 0,00% | - |
| 16.09.2020 | 31,85 | 32,00 | 31,75 | 31,75 | -0,16% | - |
| 15.09.2020 | 31,85 | 31,90 | 31,80 | 31,80 | -0,16% | - |
| 14.09.2020 | 31,25 | 31,85 | 31,25 | 31,85 | 1,76% | - |
| 11.09.2020 | 32,40 | 32,55 | 31,30 | 31,30 | -3,10% | - |
| 10.09.2020 | 32,40 | 32,40 | 32,30 | 32,30 | -0,62% | - |
| 09.09.2020 | 32,75 | 32,75 | 32,30 | 32,50 | 0,31% | - |
| 08.09.2020 | 32,31 | 32,40 | 32,30 | 32,40 | -0,77% | - |
| 07.09.2020 | 32,41 | 32,65 | 32,25 | 32,65 | -0,61% | - |
| 04.09.2020 | 32,90 | 32,90 | 32,80 | 32,85 | -3,40% | - |
| 03.09.2020 | 34,01 | 34,01 | 34,01 | 34,01 | 1,51% | - |
| 02.09.2020 | 31,35 | 33,60 | 31,25 | 33,50 | 6,69% | - |
| 01.09.2020 | 31,45 | 31,45 | 31,40 | 31,40 | -1,10% | - |
| 31.08.2020 | 31,75 | 31,75 | 31,75 | 31,75 | -0,78% | - |