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
2022-12-30 26.05 26.10 25.45 25.45 0.0M
2022-12-29 26.70 26.70 25.95 26.20 0.0M
2022-12-28 27.00 27.05 26.85 26.85 0.0M
2022-12-27 27.05 27.05 26.70 26.90 0.0M
2022-12-23 26.65 27.45 26.65 27.35 0.0M
2022-12-22 26.55 26.55 26.15 26.40 0.0M
2022-12-21 26.65 26.65 26.05 26.45 0.0M
2022-12-20 25.80 26.55 25.75 26.55 0.0M
2022-12-19 25.90 26.15 25.70 26.15 0.0M
2022-12-16 25.10 25.90 24.90 25.90 0.0M
2022-12-15 25.00 26.20 25.00 25.40 0.0M
2022-12-14 24.00 25.15 23.90 25.15 0.0M
2022-12-13 24.80 25.00 24.45 24.45 0.0M
2022-12-12 24.50 25.00 24.30 25.00 0.0M
2022-12-09 24.75 24.75 23.95 24.40 0.0M
2022-12-08 24.30 24.70 24.30 24.65 0.0M
2022-12-07 24.80 24.80 24.20 24.50 0.0M
2022-12-06 25.35 25.35 24.85 24.85 0.0M
2022-12-05 25.65 25.65 25.20 25.40 0.0M
2022-12-02 25.85 25.85 25.50 25.50 0.0M
2022-12-01 25.70 25.90 25.30 25.60 0.0M
2022-11-30 25.15 25.50 24.90 25.40 0.0M
2022-11-29 25.60 25.60 25.05 25.40 0.0M
2022-11-28 26.05 26.05 24.40 25.40 0.0M
2022-11-25 26.70 27.00 26.00 26.30 0.0M
2022-11-24 26.00 27.45 25.80 26.50 0.0M
2022-11-23 25.20 26.85 24.80 26.05 0.0M
2022-11-22 23.85 25.00 23.60 24.95 0.0M
2022-11-21 23.80 24.25 23.45 24.05 0.0M
2022-11-18 23.80 23.85 23.50 23.85 0.0M
2022-11-17 23.60 23.80 23.45 23.80 0.0M
2022-11-16 23.80 23.80 23.50 23.70 0.0M
2022-11-15 23.95 24.00 23.60 24.00 0.0M
2022-11-14 22.95 24.00 22.60 24.00 0.0M
2022-11-11 22.50 23.45 22.50 22.50 0.0M
2022-11-10 21.20 22.50 20.90 22.20 0.0M
2022-11-09 19.44 21.20 19.20 21.05 0.1M
2022-11-08 19.00 19.72 19.00 19.26 0.0M
2022-11-07 18.32 18.32 18.00 18.26 0.0M
2022-11-04 18.08 18.32 17.96 18.26 0.0M
2022-11-03 18.10 18.16 17.90 17.90 0.0M
2022-11-02 18.26 18.40 17.88 17.92 0.0M
2022-11-01 18.30 18.30 17.80 18.18 0.0M
2022-10-31 18.40 18.40 18.00 18.10 0.0M
2022-10-28 18.20 18.36 18.20 18.32 0.0M
2022-10-27 18.14 18.38 18.14 18.16 0.0M
2022-10-26 18.32 18.32 18.10 18.16 0.0M
2022-10-25 18.00 18.40 17.94 18.32 0.0M
2022-10-24 18.40 18.40 17.66 18.14 0.0M
2022-10-21 19.10 19.10 18.54 18.54 0.0M
2022-10-20 18.88 19.18 18.88 18.94 0.0M
2022-10-19 18.50 19.08 18.32 19.08 0.0M
2022-10-18 18.32 18.76 18.30 18.30 0.0M
2022-10-17 18.38 18.38 18.18 18.18 0.0M
2022-10-14 18.00 18.30 17.98 17.98 0.0M
2022-10-13 18.00 18.00 18.00 18.00 0.0M
2022-10-12 17.90 18.14 17.84 17.84 0.0M
2022-10-11 18.22 18.22 18.04 18.04 0.0M
2022-10-10 17.50 18.26 17.50 18.02 0.0M
2022-10-07 17.74 17.96 17.62 17.68 0.0M
2022-10-06 18.02 18.34 17.72 17.92 0.0M
2022-10-05 18.20 18.22 18.00 18.22 0.0M
2022-10-04 18.76 18.80 18.42 18.46 0.0M
2022-10-03 17.10 18.98 17.08 18.82 0.0M
2022-09-30 17.10 17.10 16.78 17.08 0.0M
2022-09-29 16.90 17.50 16.90 17.10 0.0M
2022-09-28 17.64 18.10 17.00 17.00 0.0M
2022-09-27 17.90 18.26 17.78 17.90 0.0M
2022-09-26 17.98 18.00 17.56 17.80 0.0M
2022-09-23 19.00 19.00 18.10 18.10 0.0M
2022-09-22 19.48 20.05 19.08 19.08 0.0M
2022-09-21 19.82 20.00 18.98 19.48 0.0M
2022-09-20 19.78 20.40 19.76 20.10 0.0M
2022-09-19 20.40 20.40 19.54 20.05 0.0M
2022-09-16 21.00 21.05 20.35 20.60 0.0M
2022-09-15 21.40 21.85 21.00 21.30 0.0M
2022-09-14 22.20 22.35 21.20 21.20 0.0M
2022-09-13 21.80 22.35 21.55 22.05 0.0M
2022-09-12 21.70 21.85 21.20 21.50 0.0M
2022-09-09 21.10 21.55 21.00 21.40 0.0M
2022-09-08 20.80 21.10 20.80 21.00 0.0M
2022-09-07 20.75 21.00 20.70 20.70 0.0M
2022-09-06 20.80 21.30 20.00 21.00 0.0M
2022-09-05 20.65 21.45 20.65 21.05 0.0M
2022-09-02 20.55 21.00 20.10 20.80 0.0M
2022-09-01 21.05 21.10 20.65 20.65 0.0M
2022-08-31 21.55 21.55 20.95 21.10 0.0M
2022-08-30 21.00 21.95 20.80 21.45 0.0M
2022-08-29 21.90 21.90 20.90 20.90 0.0M
2022-08-26 21.80 21.80 21.50 21.70 0.0M
2022-08-25 21.50 21.90 21.50 21.70 0.0M
2022-08-24 21.70 21.70 21.45 21.65 0.0M
2022-08-23 22.20 22.20 21.75 21.90 0.0M
2022-08-22 22.80 22.80 22.00 22.30 0.0M
2022-08-19 22.55 22.85 22.45 22.85 0.0M
2022-08-18 22.70 22.85 22.45 22.80 0.0M
2022-08-17 23.30 23.45 22.75 23.20 0.0M
2022-08-16 24.40 24.40 23.30 23.50 0.0M
2022-08-15 24.55 24.90 24.25 24.30 0.0M
2022-08-12 24.30 24.40 24.00 24.20 0.0M
2022-08-11 24.20 24.30 23.60 24.20 0.0M
2022-08-10 23.90 24.20 23.60 23.95 0.0M
2022-08-09 23.45 23.80 22.75 23.80 0.0M
2022-08-08 22.90 24.65 22.50 23.90 0.0M
2022-08-05 21.80 22.75 21.80 22.75 0.0M
2022-08-04 21.85 22.35 21.65 21.95 0.0M
2022-08-03 22.50 22.50 21.60 21.65 0.0M
2022-08-02 22.05 22.60 22.05 22.50 0.0M
2022-08-01 22.75 22.80 22.20 22.20 0.0M
2022-07-29 21.50 22.95 20.90 22.55 0.0M
2022-07-28 21.25 21.30 20.95 21.25 0.0M
2022-07-27 21.75 21.75 21.00 21.30 0.0M
2022-07-26 21.85 21.85 21.30 21.55 0.0M
2022-07-25 22.00 22.00 21.60 21.90 0.0M
2022-07-22 20.90 22.80 20.90 22.20 0.0M
2022-07-21 20.80 21.40 20.75 20.90 0.0M
2022-07-20 21.35 21.75 20.65 20.80 0.0M
2022-07-19 20.50 21.70 20.35 21.25 0.0M
2022-07-18 20.55 21.00 20.55 21.00 0.0M
2022-07-15 21.05 21.05 20.95 20.95 0.0M
2022-07-14 21.00 21.25 20.85 20.85 0.0M
2022-07-13 21.35 21.35 21.00 21.25 0.0M
2022-07-12 22.25 22.25 21.35 21.40 0.0M
2022-07-11 22.90 23.00 22.05 22.50 0.0M
2022-07-08 23.35 23.35 22.75 23.15 0.0M
2022-07-07 21.80 23.05 21.80 23.05 0.0M
2022-07-06 21.80 22.05 21.80 21.85 0.0M
2022-07-05 22.15 22.30 21.85 21.85 0.0M
2022-07-04 22.60 22.60 22.00 22.00 0.0M
2022-07-01 22.35 22.50 22.05 22.30 0.0M
2022-06-30 21.80 22.15 21.75 22.15 0.0M
2022-06-29 23.10 23.10 21.90 22.00 0.0M
2022-06-28 22.65 23.00 22.60 22.90 0.0M
2022-06-27 22.90 22.90 22.00 22.50 0.0M
2022-06-24 22.40 23.15 22.15 23.15 0.0M
2022-06-23 21.90 22.10 21.40 22.10 0.0M
2022-06-22 22.60 22.70 20.90 22.30 0.0M
2022-06-21 22.80 22.90 22.65 22.65 0.0M
2022-06-20 22.90 23.05 22.20 22.55 0.0M
2022-06-17 22.05 22.80 22.05 22.80 0.0M
2022-06-16 22.15 22.20 21.55 21.75 0.0M
2022-06-15 22.10 22.90 22.10 22.60 0.0M
2022-06-14 21.45 22.00 21.05 21.70 0.0M
2022-06-13 22.70 22.95 21.35 21.75 0.0M
2022-06-10 24.85 25.25 23.50 23.50 0.0M
2022-06-09 24.80 24.90 24.60 24.60 0.0M
2022-06-08 25.00 25.00 24.45 25.00 0.0M
2022-06-07 24.90 25.00 24.60 24.90 0.0M
2022-06-06 24.70 25.30 24.65 24.90 0.0M
2022-06-03 24.70 24.90 24.30 24.85 0.0M
2022-06-02 24.45 24.60 24.10 24.45 0.0M
2022-06-01 25.10 25.10 24.30 24.70 0.0M
2022-05-31 25.20 25.25 24.50 24.90 0.0M
2022-05-30 24.40 25.30 24.30 25.00 0.0M
2022-05-27 24.65 24.90 23.85 24.15 0.0M
2022-05-26 24.30 24.30 24.05 24.25 0.0M
2022-05-25 25.00 25.00 24.00 24.10 0.0M
2022-05-24 25.50 25.50 24.55 25.00 0.0M
2022-05-23 24.30 25.35 24.30 25.30 0.0M
2022-05-20 25.55 26.05 24.65 25.05 0.0M
2022-05-19 24.10 25.55 23.75 25.25 0.0M
2022-05-18 27.00 27.15 24.90 25.50 0.0M
2022-05-17 26.75 27.00 26.40 26.70 0.0M
2022-05-16 27.40 27.40 26.00 26.50 0.0M
2022-05-13 27.25 27.80 26.95 27.10 0.0M
2022-05-12 27.05 27.65 26.50 27.40 0.0M
2022-05-11 28.10 28.10 27.10 27.95 0.0M
2022-05-10 27.30 28.30 27.00 28.15 0.0M
2022-05-09 29.30 29.30 27.15 27.40 0.0M
2022-05-06 31.15 31.15 28.40 29.25 0.0M
2022-05-05 32.95 32.95 31.10 31.15 0.0M
2022-05-04 30.65 31.45 30.65 31.20 0.0M
2022-05-03 29.35 31.10 28.90 31.05 0.0M
2022-05-02 30.50 30.50 28.60 29.05 0.0M
2022-04-29 31.75 31.75 30.75 30.80 0.0M
2022-04-28 31.45 32.10 31.45 31.70 0.0M
2022-04-27 32.00 32.00 30.70 31.25 0.0M
2022-04-26 31.90 32.50 30.85 31.70 0.0M
2022-04-25 31.85 32.45 31.45 32.20 0.0M
2022-04-22 33.15 33.15 31.95 31.95 0.0M
2022-04-21 33.40 33.60 33.10 33.20 0.0M
2022-04-20 33.70 33.70 33.00 33.20 0.0M
2022-04-19 33.95 34.00 33.20 34.00 0.0M
2022-04-14 33.30 33.80 33.00 33.60 0.0M
2022-04-13 33.65 33.65 32.85 33.00 0.0M
2022-04-12 34.95 35.00 33.60 33.60 0.0M
2022-04-11 34.25 34.45 33.70 34.45 0.0M
2022-04-08 34.40 34.45 33.90 34.10 0.0M
2022-04-07 34.45 34.95 33.80 33.80 0.0M
2022-04-06 35.50 35.50 34.05 34.10 0.0M
2022-04-05 35.90 36.55 35.00 35.20 0.0M
2022-04-04 36.00 36.60 35.50 35.95 0.0M
2022-04-01 37.00 37.00 35.20 35.90 0.0M
2022-03-31 36.80 37.00 35.60 36.65 0.0M
2022-03-30 34.10 38.55 33.25 36.70 0.0M
2022-03-29 33.40 34.15 33.20 34.10 0.0M
2022-03-28 31.05 31.65 30.50 31.45 0.0M
2022-03-25 32.50 33.20 30.45 30.75 0.0M
2022-03-24 30.65 32.85 30.65 32.85 0.0M
2022-03-23 31.80 31.80 30.60 30.95 0.0M
2022-03-22 31.75 32.10 31.30 32.10 0.0M
2022-03-21 30.20 32.65 29.70 32.05 0.0M
2022-03-18 32.10 32.10 29.20 29.70 0.0M
2022-03-17 30.65 32.35 30.20 32.35 0.0M
2022-03-16 28.90 30.95 28.80 30.95 0.0M
2022-03-15 30.50 30.50 28.10 28.60 0.0M
2022-03-14 28.50 30.50 28.50 30.50 0.0M
2022-03-11 27.30 29.20 27.30 28.90 0.0M
2022-03-10 28.30 28.40 26.25 27.00 0.0M
2022-03-09 26.60 29.35 26.00 28.80 0.0M
2022-03-08 26.75 27.50 24.90 25.60 0.0M
2022-03-07 24.50 26.60 24.05 26.50 0.0M
2022-03-04 26.00 26.65 25.30 25.60 0.0M
2022-03-03 27.60 27.75 25.95 25.95 0.0M
2022-03-02 27.80 28.00 27.25 27.85 0.0M
2022-03-01 29.30 29.30 27.30 27.55 0.0M
2022-02-28 28.10 29.00 27.80 29.00 0.0M
2022-02-25 28.25 28.40 27.10 28.25 0.0M
2022-02-24 26.70 27.15 25.60 27.15 0.0M
2022-02-23 27.10 27.60 26.85 26.90 0.0M
2022-02-22 27.50 28.20 26.55 27.70 0.0M
2022-02-21 28.70 28.70 26.80 27.75 0.0M
2022-02-18 29.35 29.80 28.40 28.40 0.0M
2022-02-17 30.50 30.50 29.15 29.15 0.0M
2022-02-16 31.00 31.10 30.30 30.50 0.0M
2022-02-15 31.00 31.35 30.30 30.65 0.0M
2022-02-14 30.00 30.70 29.35 30.70 0.0M
2022-02-11 30.55 31.00 29.90 30.65 0.0M
2022-02-10 31.70 31.70 30.90 31.05 0.0M
2022-02-09 29.70 31.75 29.70 31.75 0.0M
2022-02-08 30.60 30.70 29.70 29.70 0.0M
2022-02-07 32.45 32.50 30.20 30.60 0.0M
2022-02-04 30.00 32.45 30.00 32.45 0.0M
2022-02-03 30.50 30.65 29.60 29.75 0.0M
2022-02-02 31.00 31.65 30.35 30.50 0.0M
2022-02-01 33.15 33.15 31.05 31.10 0.0M
2022-01-31 30.80 32.80 30.55 32.80 0.0M
2022-01-28 31.70 31.70 30.50 31.00 0.0M
2022-01-27 31.70 31.70 31.20 31.70 0.0M
2022-01-26 31.30 32.50 30.85 32.00 0.0M
2022-01-25 31.50 32.95 31.00 31.00 0.0M
2022-01-24 32.50 32.50 30.60 30.60 0.0M
2022-01-21 32.95 33.50 32.65 33.00 0.0M
2022-01-20 33.00 33.05 32.70 32.70 0.0M
2022-01-19 33.00 33.50 32.75 32.95 0.0M
2022-01-18 33.95 34.00 32.20 32.95 0.0M
2022-01-17 35.90 35.90 34.35 34.50 0.0M
2022-01-14 35.85 35.85 35.30 35.30 0.0M
2022-01-13 36.00 36.45 35.50 35.85 0.0M
2022-01-12 36.50 37.15 36.35 36.35 0.0M
2022-01-11 36.00 36.30 35.60 36.30 0.0M
2022-01-10 36.65 36.65 35.30 35.90 0.0M
2022-01-07 38.00 38.00 36.15 36.25 0.0M
2022-01-06 36.30 37.20 36.30 37.05 0.0M
2022-01-05 38.15 38.45 36.15 36.30 0.0M
2022-01-04 36.10 38.90 35.90 38.10 0.0M
2022-01-03 33.00 36.00 32.95 35.75 0.0M