Init Innovation In Traffic Systems AG (IXXG)

IXXG
🏛️ 독일 →
52.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 33.35 33.40 33.10 33.30 0.0M
2021-12-29 33.50 33.65 32.80 33.10 0.0M
2021-12-28 33.50 34.00 33.30 33.75 0.0M
2021-12-27 33.95 34.00 33.50 33.85 0.0M
2021-12-23 34.00 34.40 33.40 34.00 0.0M
2021-12-22 34.20 34.30 33.60 34.00 0.0M
2021-12-21 33.70 34.00 33.45 34.00 0.0M
2021-12-20 35.00 35.00 33.65 33.65 0.0M
2021-12-17 34.80 35.05 34.10 34.85 0.0M
2021-12-16 34.50 34.90 34.05 34.50 0.0M
2021-12-15 35.00 35.15 34.10 34.20 0.0M
2021-12-14 36.15 36.15 34.65 35.00 0.0M
2021-12-13 36.75 36.75 35.85 36.15 0.0M
2021-12-10 36.75 36.80 36.10 36.40 0.0M
2021-12-09 37.00 37.00 36.00 36.35 0.0M
2021-12-08 37.55 38.85 36.85 36.95 0.0M
2021-12-07 35.80 37.15 35.25 37.15 0.0M
2021-12-06 35.55 35.65 34.65 35.05 0.0M
2021-12-03 36.55 36.55 35.60 35.60 0.0M
2021-12-02 36.20 37.50 36.20 36.60 0.0M
2021-12-01 36.00 36.80 35.80 36.00 0.0M
2021-11-30 36.85 36.85 35.70 35.80 0.0M
2021-11-29 36.60 37.50 36.30 36.80 0.0M
2021-11-26 35.65 37.85 35.05 37.00 0.0M
2021-11-25 38.50 38.50 36.95 37.10 0.0M
2021-11-24 39.60 39.60 38.10 38.15 0.0M
2021-11-23 41.00 41.00 39.05 39.60 0.0M
2021-11-22 40.45 41.20 40.25 40.55 0.0M
2021-11-19 41.20 41.20 40.25 40.85 0.0M
2021-11-18 41.25 42.30 41.20 41.20 0.0M
2021-11-17 42.35 42.35 41.00 41.40 0.0M
2021-11-16 40.50 41.90 40.25 41.90 0.0M
2021-11-15 41.80 41.85 39.25 40.25 0.0M
2021-11-12 42.60 43.60 41.85 41.85 0.0M
2021-11-11 42.65 43.00 42.00 42.85 0.0M
2021-11-10 44.15 44.40 42.35 42.35 0.0M
2021-11-09 43.70 44.40 43.25 44.10 0.0M
2021-11-08 42.95 45.10 42.70 43.60 0.0M
2021-11-05 42.80 43.40 42.50 42.85 0.0M
2021-11-04 42.85 43.20 42.50 43.20 0.0M
2021-11-03 45.10 46.80 42.50 43.40 0.0M
2021-11-02 46.25 46.25 45.00 45.00 0.0M
2021-11-01 45.60 46.25 45.10 46.20 0.0M
2021-10-29 45.40 45.50 44.70 45.10 0.0M
2021-10-28 43.55 46.05 43.55 45.40 0.0M
2021-10-27 44.80 44.80 43.60 44.00 0.0M
2021-10-26 44.05 44.45 43.20 44.40 0.0M
2021-10-25 45.45 45.50 44.50 44.50 0.0M
2021-10-22 45.90 46.00 45.40 45.45 0.0M
2021-10-21 43.50 45.85 43.50 45.80 0.0M
2021-10-20 43.30 43.60 42.70 43.50 0.0M
2021-10-19 43.45 44.50 42.95 42.95 0.0M
2021-10-18 43.00 43.20 42.50 43.20 0.0M
2021-10-15 43.85 43.90 42.45 42.60 0.0M
2021-10-14 44.00 44.00 43.80 43.85 0.0M
2021-10-13 44.50 44.50 43.95 43.95 0.0M
2021-10-12 44.40 44.40 44.10 44.10 0.0M
2021-10-11 44.30 44.45 43.75 44.40 0.0M
2021-10-08 44.00 45.00 44.00 44.65 0.0M
2021-10-07 44.60 44.60 43.55 44.00 0.0M
2021-10-06 44.75 44.85 44.60 44.60 0.0M
2021-10-05 45.40 45.45 44.75 44.75 0.0M
2021-10-04 44.75 45.70 44.75 45.35 0.0M
2021-10-01 45.45 45.45 44.10 45.20 0.0M
2021-09-30 45.75 45.90 45.00 45.00 0.0M
2021-09-29 44.40 45.95 43.95 45.55 0.0M
2021-09-28 44.20 44.85 43.35 44.00 0.0M
2021-09-27 44.90 44.95 44.40 44.40 0.0M
2021-09-24 45.35 45.40 44.80 45.35 0.0M
2021-09-23 46.65 46.80 44.60 45.65 0.0M
2021-09-22 46.05 46.45 45.00 46.35 0.0M
2021-09-21 44.80 46.00 44.80 45.65 0.0M
2021-09-20 43.60 45.80 43.25 44.80 0.0M
2021-09-17 45.30 46.00 44.15 44.15 0.0M
2021-09-16 45.30 46.90 44.95 45.50 0.0M
2021-09-15 46.00 46.00 45.45 45.55 0.0M
2021-09-14 45.00 46.65 44.80 46.00 0.0M
2021-09-13 45.15 46.10 45.15 45.30 0.0M
2021-09-10 44.80 46.00 44.80 45.60 0.0M
2021-09-09 45.30 46.70 44.80 44.80 0.0M
2021-09-08 46.50 46.50 45.75 45.75 0.0M
2021-09-07 46.45 47.15 46.05 46.50 0.0M
2021-09-06 45.35 47.00 45.35 46.50 0.0M
2021-09-03 46.50 46.70 45.85 45.85 0.0M
2021-09-02 45.95 47.00 45.45 46.80 0.0M
2021-09-01 45.55 46.55 45.25 45.60 0.0M
2021-08-31 46.95 47.50 44.80 45.05 0.0M
2021-08-30 47.50 47.50 46.00 46.70 0.0M
2021-08-27 46.90 47.00 45.95 47.00 0.0M
2021-08-26 46.40 46.70 46.10 46.70 0.0M
2021-08-25 46.90 47.10 45.50 46.85 0.0M
2021-08-24 45.20 47.20 45.20 46.40 0.0M
2021-08-23 45.30 45.30 43.70 44.75 0.0M
2021-08-20 44.00 44.85 43.00 44.85 0.0M
2021-08-19 45.70 45.70 43.20 43.75 0.0M
2021-08-18 46.00 46.00 44.95 45.05 0.0M
2021-08-17 45.65 47.15 45.45 46.00 0.0M
2021-08-16 48.00 48.00 44.45 45.20 0.0M
2021-08-13 47.75 47.85 45.85 47.50 0.0M
2021-08-12 48.55 48.55 47.50 47.55 0.0M
2021-08-11 48.20 49.00 47.55 48.10 0.0M
2021-08-10 47.25 49.90 46.90 48.50 0.0M
2021-08-09 46.10 48.00 45.25 46.50 0.0M
2021-08-06 43.30 46.30 43.15 45.00 0.0M
2021-08-05 43.00 43.40 42.80 43.30 0.0M
2021-08-04 43.00 43.25 42.25 43.00 0.0M
2021-08-03 42.80 42.80 41.85 42.70 0.0M
2021-08-02 42.45 43.00 41.70 42.55 0.0M
2021-07-30 40.70 42.10 40.70 42.00 0.0M
2021-07-29 40.25 41.85 40.20 41.85 0.0M
2021-07-28 40.20 41.25 40.20 40.60 0.0M
2021-07-27 39.95 40.50 39.80 40.00 0.0M
2021-07-26 40.20 40.35 39.80 40.30 0.0M
2021-07-23 40.65 40.65 40.05 40.40 0.0M
2021-07-22 39.80 40.40 39.55 40.40 0.0M
2021-07-21 39.70 40.30 39.35 40.05 0.0M
2021-07-20 39.50 40.20 39.00 40.00 0.0M
2021-07-19 41.45 41.45 39.95 40.25 0.0M
2021-07-16 40.40 40.55 39.60 40.45 0.0M
2021-07-15 41.75 41.75 38.00 40.50 0.0M
2021-07-14 41.40 41.40 41.10 41.40 0.0M
2021-07-13 40.05 41.05 40.00 41.00 0.0M
2021-07-12 40.05 40.40 40.00 40.00 0.0M
2021-07-09 39.10 40.35 39.10 40.05 0.0M
2021-07-08 40.35 40.35 39.35 39.50 0.0M
2021-07-07 40.40 40.50 39.60 40.50 0.0M
2021-07-06 40.95 41.15 40.45 41.15 0.0M
2021-07-05 40.25 41.35 40.05 41.35 0.0M
2021-07-02 40.05 40.05 38.95 39.95 0.0M
2021-07-01 40.15 40.20 39.30 39.30 0.0M
2021-06-30 41.45 41.45 39.75 39.80 0.0M
2021-06-29 39.80 41.20 39.80 41.20 0.0M
2021-06-28 39.80 40.10 39.80 39.90 0.0M
2021-06-25 40.25 40.30 39.85 40.00 0.0M
2021-06-24 40.40 40.40 39.80 40.15 0.0M
2021-06-23 40.40 41.00 39.95 40.40 0.0M
2021-06-22 40.30 41.25 40.25 40.45 0.0M
2021-06-21 39.75 40.55 39.75 39.85 0.0M
2021-06-18 42.50 42.70 40.85 41.05 0.0M
2021-06-17 42.30 42.75 42.05 42.50 0.0M
2021-06-16 41.65 42.45 41.20 41.95 0.0M
2021-06-15 41.80 41.80 40.15 41.35 0.0M
2021-06-14 40.00 41.35 39.75 41.35 0.0M
2021-06-11 39.95 40.50 39.75 40.10 0.0M
2021-06-10 38.75 40.05 38.75 40.00 0.0M
2021-06-09 39.20 39.70 38.55 39.15 0.0M
2021-06-08 41.50 41.50 39.10 39.50 0.0M
2021-06-07 39.15 41.85 38.85 41.85 0.0M
2021-06-04 39.00 39.05 38.50 38.80 0.0M
2021-06-03 38.95 38.95 38.50 38.50 0.0M
2021-06-02 39.35 39.35 38.80 38.80 0.0M
2021-06-01 39.70 39.75 39.00 39.50 0.0M
2021-05-31 39.70 39.95 39.20 39.65 0.0M
2021-05-28 40.05 40.05 39.15 39.65 0.0M
2021-05-27 40.80 40.80 39.70 39.70 0.0M
2021-05-26 40.90 41.10 40.30 40.50 0.0M
2021-05-25 41.15 41.15 40.50 40.60 0.0M
2021-05-21 40.55 41.20 40.20 40.50 0.0M
2021-05-20 42.55 42.55 40.70 41.10 0.0M
2021-05-19 42.50 43.60 42.25 42.70 0.0M
2021-05-18 42.20 43.95 42.20 42.90 0.0M
2021-05-17 43.50 43.50 42.30 42.90 0.0M
2021-05-14 42.05 43.15 40.15 43.10 0.0M
2021-05-13 42.45 42.45 40.75 41.45 0.0M
2021-05-12 40.70 42.00 40.45 42.00 0.0M
2021-05-11 39.55 40.85 38.05 40.50 0.0M
2021-05-10 38.50 40.35 38.10 39.95 0.0M
2021-05-07 38.00 38.90 37.60 38.90 0.0M
2021-05-06 37.55 37.85 36.15 37.40 0.0M
2021-05-05 36.25 37.85 36.25 37.85 0.0M
2021-05-04 38.90 38.90 35.70 35.90 0.0M
2021-05-03 38.15 38.90 38.15 38.90 0.0M
2021-04-30 37.35 38.15 37.15 37.65 0.0M
2021-04-29 38.05 38.70 37.20 37.65 0.0M
2021-04-28 36.00 37.70 35.85 37.65 0.0M
2021-04-27 36.90 36.90 35.35 36.00 0.0M
2021-04-26 38.05 38.05 37.00 37.10 0.0M
2021-04-23 36.65 38.45 36.25 37.40 0.0M
2021-04-22 37.45 37.70 37.00 37.00 0.0M
2021-04-21 37.45 38.00 37.00 37.05 0.0M
2021-04-20 37.70 37.95 37.45 37.45 0.0M
2021-04-19 38.20 38.20 37.50 37.80 0.0M
2021-04-16 35.60 38.75 35.25 37.85 0.0M
2021-04-15 35.00 35.30 34.60 35.30 0.0M
2021-04-14 34.50 35.00 33.90 35.00 0.0M
2021-04-13 35.00 35.00 34.40 34.55 0.0M
2021-04-12 34.15 34.95 33.20 34.70 0.0M
2021-04-09 34.70 34.80 34.40 34.45 0.0M
2021-04-08 34.00 35.35 34.00 35.00 0.0M
2021-04-07 33.70 34.00 33.00 33.60 0.0M
2021-04-06 33.60 34.70 33.50 34.05 0.0M
2021-04-01 34.90 35.00 33.20 33.20 0.0M
2021-03-31 33.10 35.10 33.00 34.90 0.0M
2021-03-30 32.70 33.60 32.40 33.50 0.0M
2021-03-29 33.40 33.40 32.20 32.50 0.0M
2021-03-26 31.20 34.00 31.20 33.40 0.0M
2021-03-25 30.20 32.20 30.00 30.90 0.0M
2021-03-24 33.30 33.30 30.40 30.40 0.0M
2021-03-23 33.90 33.90 32.70 33.30 0.0M
2021-03-22 33.90 34.00 33.10 33.40 0.0M
2021-03-19 33.50 34.00 32.40 33.90 0.0M
2021-03-18 34.00 34.00 32.90 33.00 0.0M
2021-03-17 33.40 34.00 33.40 34.00 0.0M
2021-03-16 33.00 33.50 33.00 33.20 0.0M
2021-03-15 34.20 34.20 32.40 32.40 0.0M
2021-03-12 34.50 34.60 34.00 34.10 0.0M
2021-03-11 35.20 35.40 34.00 34.30 0.0M
2021-03-10 32.40 34.90 32.40 34.80 0.0M
2021-03-09 33.10 33.50 31.80 32.10 0.0M
2021-03-08 33.60 33.80 32.60 33.10 0.0M
2021-03-05 35.40 35.40 33.40 33.60 0.0M
2021-03-04 35.70 35.80 35.50 35.80 0.0M
2021-03-03 34.90 35.70 34.70 35.70 0.0M
2021-03-02 35.70 35.80 35.00 35.00 0.0M
2021-03-01 34.60 36.00 34.60 35.50 0.0M
2021-02-26 35.00 35.60 33.70 34.90 0.0M
2021-02-25 36.00 36.60 35.90 36.00 0.0M
2021-02-24 36.60 36.90 35.60 35.70 0.0M
2021-02-23 38.80 38.80 35.40 36.90 0.0M
2021-02-22 39.00 39.10 38.80 38.90 0.0M
2021-02-19 39.50 40.00 39.00 39.00 0.0M
2021-02-18 39.80 39.80 39.00 39.50 0.0M
2021-02-17 39.50 39.90 39.10 39.40 0.0M
2021-02-16 39.50 39.50 39.00 39.10 0.0M
2021-02-15 39.30 39.50 39.00 39.40 0.0M
2021-02-12 39.00 39.60 39.00 39.40 0.0M
2021-02-11 39.30 40.30 39.10 39.20 0.0M
2021-02-10 39.10 39.50 39.00 39.40 0.0M
2021-02-09 40.90 40.90 39.00 39.10 0.0M
2021-02-08 39.50 41.40 39.20 41.00 0.0M
2021-02-05 39.50 39.90 39.00 39.10 0.0M
2021-02-04 38.60 39.90 38.60 39.50 0.0M
2021-02-03 37.20 39.20 37.20 38.50 0.0M
2021-02-02 36.90 37.40 36.10 37.40 0.0M
2021-02-01 36.50 36.50 35.90 36.30 0.0M
2021-01-29 36.00 36.70 35.80 36.10 0.0M
2021-01-28 33.80 36.40 33.70 36.30 0.0M
2021-01-27 34.60 35.40 33.60 34.50 0.0M
2021-01-26 33.50 34.20 32.70 33.50 0.0M
2021-01-25 34.10 34.10 32.90 33.10 0.0M
2021-01-22 34.60 34.70 32.50 33.10 0.0M
2021-01-21 34.20 35.10 33.40 34.40 0.0M
2021-01-20 33.80 35.10 33.60 34.50 0.0M
2021-01-19 33.70 33.90 33.40 33.70 0.0M
2021-01-18 32.40 33.80 32.20 33.60 0.0M
2021-01-15 35.00 35.00 32.60 32.60 0.0M
2021-01-14 34.60 35.30 34.10 35.20 0.0M
2021-01-13 35.30 35.90 33.90 34.10 0.0M
2021-01-12 35.50 36.00 35.20 35.60 0.0M
2021-01-11 35.10 35.50 34.80 35.40 0.0M
2021-01-08 34.90 36.50 34.50 35.20 0.0M
2021-01-07 32.40 34.90 30.90 34.90 0.0M
2021-01-06 31.30 31.90 31.30 31.80 0.0M
2021-01-05 32.20 32.20 31.40 31.60 0.0M
2021-01-04 32.10 32.60 31.50 32.00 0.0M