38,750€
2,79%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 37,90 | 38,90 | 37,40 | 38,70 | 2,11% | 6.638,00 |
| 22.04.2024 | 36,30 | 38,00 | 35,75 | 37,90 | 4,41% | 2.600,00 |
| 19.04.2024 | 36,35 | 36,55 | 35,95 | 36,30 | -0,14% | 2.988,00 |
| 18.04.2024 | 36,70 | 36,95 | 36,30 | 36,35 | -0,55% | 189,00 |
| 17.04.2024 | 36,30 | 36,65 | 36,20 | 36,55 | 0,69% | 5.620,00 |
| 16.04.2024 | 35,95 | 36,50 | 35,35 | 36,30 | 0,14% | 4.300,00 |
| 15.04.2024 | 37,70 | 38,10 | 35,95 | 36,25 | -3,72% | 7.485,00 |
| 12.04.2024 | 36,20 | 37,65 | 35,65 | 37,65 | 4,29% | 11.270,00 |
| 11.04.2024 | 35,80 | 36,90 | 35,25 | 36,10 | 1,12% | 6.266,00 |
| 10.04.2024 | 36,35 | 37,15 | 35,50 | 35,70 | -1,65% | 7.220,00 |
| 09.04.2024 | 37,70 | 38,00 | 36,30 | 36,30 | -4,35% | 4.148,00 |
| 08.04.2024 | 38,15 | 38,20 | 37,55 | 37,95 | 0,66% | 6,00 |
| 05.04.2024 | 37,60 | 38,05 | 37,25 | 37,70 | 0,00% | 11.797,00 |
| 04.04.2024 | 38,00 | 38,10 | 37,60 | 37,70 | -0,79% | 10.298,00 |
| 03.04.2024 | 38,05 | 38,35 | 37,30 | 38,00 | -0,26% | 12.830,00 |
| 02.04.2024 | 36,70 | 38,90 | 36,70 | 38,10 | 3,81% | 5.810,00 |
| 28.03.2024 | 35,60 | 36,80 | 35,55 | 36,70 | 2,80% | 5.494,00 |
| 27.03.2024 | 35,65 | 36,20 | 35,30 | 35,70 | 0,00% | 4.851,00 |
| 26.03.2024 | 35,85 | 36,30 | 35,30 | 35,70 | -0,97% | 6.200,00 |
| 25.03.2024 | 34,00 | 36,10 | 33,85 | 36,05 | 6,66% | 1.587,00 |
| 22.03.2024 | 33,40 | 34,55 | 33,40 | 33,80 | 1,05% | 4.430,00 |
| 21.03.2024 | 31,45 | 33,75 | 31,30 | 33,45 | 5,69% | 4.266,00 |
| 20.03.2024 | 32,00 | 32,00 | 31,25 | 31,65 | -0,63% | - |
| 19.03.2024 | 31,00 | 31,90 | 30,55 | 31,85 | 2,74% | 7.800,00 |
| 18.03.2024 | 31,10 | 31,85 | 30,80 | 31,00 | -0,48% | 2.600,00 |
| 15.03.2024 | 30,50 | 31,15 | 30,10 | 31,15 | 2,13% | 6.560,00 |
| 14.03.2024 | 31,10 | 31,15 | 30,35 | 30,50 | -1,93% | - |
| 13.03.2024 | 30,90 | 31,80 | 30,90 | 31,10 | 0,65% | - |
| 12.03.2024 | 31,70 | 31,75 | 30,80 | 30,90 | -2,06% | 4.400,00 |
| 11.03.2024 | 31,75 | 31,95 | 31,45 | 31,55 | -0,47% | 5.900,00 |
| 08.03.2024 | 31,90 | 32,55 | 31,55 | 31,70 | -0,63% | 1.828,00 |
| 07.03.2024 | 32,90 | 32,90 | 31,00 | 31,90 | -2,45% | 4.260,00 |
| 06.03.2024 | 32,50 | 33,30 | 32,50 | 32,70 | 0,62% | 45,00 |
| 05.03.2024 | 32,70 | 33,30 | 31,30 | 32,50 | -0,76% | 9.400,00 |
| 04.03.2024 | 31,10 | 33,30 | 29,85 | 32,75 | 5,31% | - |
| 01.03.2024 | 29,40 | 31,25 | 29,25 | 31,10 | 6,14% | - |
| 29.02.2024 | 28,80 | 29,50 | 28,40 | 29,30 | 2,45% | 255,00 |
| 28.02.2024 | 29,65 | 29,65 | 28,15 | 28,60 | -3,38% | 2.900,00 |
| 27.02.2024 | 29,90 | 30,00 | 29,35 | 29,60 | -1,00% | - |
| 26.02.2024 | 29,55 | 30,05 | 29,50 | 29,90 | 0,34% | 1.650,00 |
| 23.02.2024 | 30,45 | 31,05 | 29,20 | 29,80 | -1,97% | 6.160,00 |
| 22.02.2024 | 30,10 | 31,05 | 30,10 | 30,40 | 1,00% | 430,00 |
| 21.02.2024 | 31,40 | 31,65 | 29,35 | 30,10 | -3,99% | 9.360,00 |
| 20.02.2024 | 31,55 | 31,65 | 31,35 | 31,35 | -0,48% | - |
| 19.02.2024 | 31,55 | 31,70 | 31,40 | 31,50 | 0,00% | 4.225,00 |
| 16.02.2024 | 31,50 | 31,70 | 31,30 | 31,50 | 0,16% | - |
| 15.02.2024 | 32,00 | 32,30 | 31,40 | 31,45 | -1,72% | - |
| 14.02.2024 | 31,85 | 32,15 | 31,70 | 32,00 | 0,63% | - |
| 13.02.2024 | 32,00 | 32,15 | 31,80 | 31,80 | -0,62% | 610,00 |
| 12.02.2024 | 31,50 | 32,40 | 31,50 | 32,00 | 1,43% | - |
| 09.02.2024 | 31,85 | 32,20 | 31,55 | 31,55 | -0,79% | 4.824,00 |
| 08.02.2024 | 32,10 | 32,25 | 31,50 | 31,80 | -1,40% | 3.095,00 |
| 07.02.2024 | 32,75 | 33,15 | 32,00 | 32,25 | -1,53% | 8.540,00 |
| 06.02.2024 | 32,70 | 33,15 | 31,80 | 32,75 | 0,15% | 18.800,00 |
| 05.02.2024 | 33,30 | 33,40 | 32,70 | 32,70 | -1,80% | 1.991,00 |
| 02.02.2024 | 32,35 | 33,30 | 32,35 | 33,30 | 2,94% | - |
| 01.02.2024 | 33,00 | 33,25 | 32,20 | 32,35 | -1,97% | - |
| 31.01.2024 | 33,05 | 34,00 | 32,65 | 33,00 | 3,45% | 2.016,00 |
| 30.01.2024 | 32,30 | 32,60 | 31,70 | 31,90 | -1,24% | - |
| 29.01.2024 | 33,15 | 33,15 | 31,85 | 32,30 | -1,67% | 8.800,00 |
| 26.01.2024 | 31,50 | 32,85 | 31,20 | 32,85 | 4,62% | 1.248,00 |
| 25.01.2024 | 33,10 | 33,10 | 31,25 | 31,40 | -5,14% | 3.498,00 |
| 24.01.2024 | 33,65 | 33,75 | 32,75 | 33,10 | -1,78% | 325,00 |
| 23.01.2024 | 33,90 | 33,90 | 33,15 | 33,70 | -0,30% | 19.500,00 |
| 22.01.2024 | 33,15 | 34,15 | 33,10 | 33,80 | 1,81% | 5.700,00 |
| 19.01.2024 | 33,35 | 33,45 | 32,55 | 33,20 | 0,30% | 3.850,00 |
| 18.01.2024 | 30,50 | 33,25 | 30,40 | 33,10 | 8,52% | 2.270,00 |
| 17.01.2024 | 31,00 | 31,00 | 29,85 | 30,50 | -1,61% | 726,00 |
| 16.01.2024 | 31,70 | 31,70 | 30,55 | 31,00 | -2,05% | 2.400,00 |
| 15.01.2024 | 32,20 | 32,20 | 31,50 | 31,65 | -1,71% | - |
| 12.01.2024 | 32,05 | 32,55 | 31,70 | 32,20 | 0,47% | 1.650,00 |
| 11.01.2024 | 32,75 | 32,85 | 32,05 | 32,05 | -1,84% | 4.904,00 |
| 10.01.2024 | 33,90 | 33,90 | 32,40 | 32,65 | -3,69% | 2.300,00 |
| 09.01.2024 | 31,80 | 34,00 | 31,65 | 33,90 | 6,60% | 832,00 |
| 08.01.2024 | 31,75 | 32,20 | 31,60 | 31,80 | 0,63% | 814,00 |
| 05.01.2024 | 31,80 | 31,85 | 31,40 | 31,60 | -0,63% | - |
| 04.01.2024 | 31,40 | 32,90 | 30,95 | 31,80 | 1,27% | 640,00 |
| 03.01.2024 | 30,70 | 31,65 | 30,65 | 31,40 | 2,28% | - |
| 02.01.2024 | 30,50 | 31,10 | 30,20 | 30,70 | 1,15% | 50,00 |
| 29.12.2023 | 30,00 | 30,40 | 29,10 | 30,35 | 1,17% | - |
| 28.12.2023 | 30,35 | 30,80 | 30,00 | 30,00 | -1,32% | - |
| 27.12.2023 | 30,90 | 31,20 | 30,40 | 30,40 | -1,62% | 6.630,00 |
| 22.12.2023 | 31,10 | 31,40 | 30,85 | 30,90 | -0,80% | 1.996,00 |
| 21.12.2023 | 31,10 | 31,35 | 31,00 | 31,15 | 0,16% | 1.537,00 |
| 20.12.2023 | 31,10 | 31,35 | 30,90 | 31,10 | 0,00% | - |
| 19.12.2023 | 31,20 | 31,65 | 31,05 | 31,10 | 0,32% | - |
| 18.12.2023 | 30,50 | 31,80 | 30,30 | 31,00 | 1,64% | - |
| 15.12.2023 | 30,30 | 31,50 | 30,30 | 30,50 | 0,66% | 1.616,00 |
| 14.12.2023 | 30,70 | 31,10 | 30,30 | 30,30 | -1,30% | - |
| 13.12.2023 | 30,40 | 31,30 | 30,35 | 30,70 | 0,99% | 2.400,00 |
| 12.12.2023 | 30,60 | 31,20 | 30,40 | 30,40 | -0,65% | 750,00 |
| 11.12.2023 | 31,35 | 31,35 | 30,60 | 30,60 | -1,61% | 21.500,00 |
| 08.12.2023 | 31,00 | 31,40 | 30,35 | 31,10 | 0,32% | - |
| 07.12.2023 | 29,35 | 31,30 | 29,35 | 31,00 | 4,73% | 13.800,00 |
| 06.12.2023 | 30,85 | 31,25 | 28,50 | 29,60 | -3,90% | 800,00 |
| 05.12.2023 | 30,75 | 32,10 | 30,40 | 30,80 | 0,33% | 500,00 |
| 04.12.2023 | 31,40 | 32,05 | 30,65 | 30,70 | -1,60% | 4.900,00 |
| 01.12.2023 | 32,25 | 32,45 | 30,70 | 31,20 | -3,41% | 3.900,00 |
| 30.11.2023 | 31,90 | 32,65 | 31,85 | 32,30 | 0,94% | 2.800,00 |
| 29.11.2023 | 31,80 | 32,70 | 31,55 | 32,00 | 0,63% | 2.000,00 |