25,325€
-0,39%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,43 | 25,48 | 25,03 | 25,33 | -0,39% | 117,00 |
| 18.04.2024 | 25,20 | 25,60 | 25,15 | 25,43 | 0,89% | 485,00 |
| 17.04.2024 | 25,38 | 25,43 | 25,15 | 25,20 | -0,79% | 218,00 |
| 16.04.2024 | 25,95 | 25,95 | 25,10 | 25,40 | -2,12% | 525,00 |
| 15.04.2024 | 25,73 | 26,13 | 25,73 | 25,95 | 1,07% | 320,00 |
| 12.04.2024 | 26,13 | 26,48 | 25,68 | 25,68 | -1,72% | - |
| 11.04.2024 | 26,68 | 26,70 | 25,95 | 26,13 | -2,06% | 1.136,00 |
| 10.04.2024 | 26,73 | 26,95 | 26,43 | 26,68 | 0,00% | 243,00 |
| 09.04.2024 | 26,85 | 26,90 | 26,58 | 26,68 | -0,65% | - |
| 08.04.2024 | 26,58 | 27,00 | 26,38 | 26,85 | 1,03% | 216,00 |
| 05.04.2024 | 26,33 | 26,60 | 26,28 | 26,58 | 0,95% | 465,00 |
| 04.04.2024 | 26,88 | 26,93 | 26,30 | 26,33 | -2,05% | 200,00 |
| 03.04.2024 | 26,75 | 27,05 | 26,40 | 26,88 | 0,47% | 282,00 |
| 02.04.2024 | 26,83 | 27,00 | 26,35 | 26,75 | -0,28% | 491,00 |
| 28.03.2024 | 27,15 | 27,20 | 26,33 | 26,83 | -1,20% | 540,00 |
| 27.03.2024 | 26,40 | 27,33 | 26,40 | 27,15 | 2,84% | 540,00 |
| 26.03.2024 | 26,60 | 26,65 | 26,13 | 26,40 | -0,75% | 602,00 |
| 25.03.2024 | 26,35 | 26,63 | 25,68 | 26,60 | 0,95% | 1.444,00 |
| 22.03.2024 | 25,28 | 26,35 | 25,10 | 26,35 | 4,25% | 1.457,00 |
| 21.03.2024 | 25,88 | 25,93 | 24,73 | 25,28 | -1,94% | 1.905,00 |
| 20.03.2024 | 25,08 | 26,08 | 24,68 | 25,78 | 2,79% | 1.802,00 |
| 19.03.2024 | 24,63 | 25,60 | 24,53 | 25,08 | 1,83% | 7.432,00 |
| 18.03.2024 | 23,68 | 24,80 | 23,45 | 24,63 | 4,01% | 609,00 |
| 15.03.2024 | 23,95 | 24,00 | 23,40 | 23,68 | -1,15% | 1.052,00 |
| 14.03.2024 | 24,05 | 24,50 | 23,85 | 23,95 | -0,42% | 525,00 |
| 13.03.2024 | 23,48 | 24,15 | 23,40 | 24,05 | 2,45% | 897,00 |
| 12.03.2024 | 23,13 | 23,73 | 23,13 | 23,48 | 1,51% | 2.130,00 |
| 11.03.2024 | 22,90 | 23,25 | 22,70 | 23,13 | 0,98% | 650,00 |
| 08.03.2024 | 22,40 | 22,93 | 22,35 | 22,90 | 2,23% | 585,00 |
| 07.03.2024 | 22,18 | 22,58 | 22,10 | 22,40 | 1,01% | 350,00 |
| 06.03.2024 | 21,60 | 22,73 | 20,90 | 22,18 | 2,66% | 252,00 |
| 05.03.2024 | 22,23 | 22,38 | 21,40 | 21,60 | -2,81% | 991,00 |
| 04.03.2024 | 22,85 | 22,90 | 22,13 | 22,23 | -2,52% | 270,00 |
| 01.03.2024 | 22,75 | 22,88 | 22,45 | 22,80 | 0,22% | 2.953,00 |
| 29.02.2024 | 22,80 | 22,83 | 22,65 | 22,75 | -0,22% | 13,00 |
| 28.02.2024 | 22,83 | 22,90 | 22,65 | 22,80 | -0,11% | 33,00 |
| 27.02.2024 | 22,80 | 22,90 | 22,55 | 22,83 | -0,11% | 250,00 |
| 26.02.2024 | 22,53 | 22,85 | 22,43 | 22,85 | 1,44% | 368,00 |
| 23.02.2024 | 22,60 | 22,65 | 22,13 | 22,53 | -0,33% | 300,00 |
| 22.02.2024 | 22,73 | 22,93 | 22,13 | 22,60 | -0,55% | 432,00 |
| 21.02.2024 | 21,25 | 22,83 | 21,20 | 22,73 | 6,94% | 680,00 |
| 20.02.2024 | 21,10 | 21,33 | 21,00 | 21,25 | 0,71% | - |
| 19.02.2024 | 21,25 | 21,25 | 20,95 | 21,10 | -0,71% | 648,00 |
| 16.02.2024 | 21,33 | 21,40 | 21,15 | 21,25 | -0,35% | 400,00 |
| 15.02.2024 | 21,78 | 21,85 | 21,15 | 21,33 | -2,18% | 450,00 |
| 14.02.2024 | 21,48 | 21,80 | 21,40 | 21,80 | 1,51% | 455,00 |
| 13.02.2024 | 21,73 | 21,73 | 21,38 | 21,48 | -1,15% | 35,00 |
| 12.02.2024 | 21,33 | 21,78 | 21,25 | 21,73 | 1,88% | 250,00 |
| 09.02.2024 | 21,80 | 21,83 | 21,25 | 21,33 | -2,18% | 213,00 |
| 08.02.2024 | 21,35 | 21,90 | 21,20 | 21,80 | 2,11% | - |
| 07.02.2024 | 21,80 | 21,90 | 21,28 | 21,35 | -2,06% | 252,00 |
| 06.02.2024 | 21,83 | 21,88 | 21,48 | 21,80 | -0,11% | 790,00 |
| 05.02.2024 | 21,85 | 22,13 | 21,78 | 21,83 | 0,00% | 251,00 |
| 02.02.2024 | 22,25 | 22,35 | 21,78 | 21,83 | -2,13% | 668,00 |
| 01.02.2024 | 22,33 | 22,38 | 21,93 | 22,30 | -0,11% | 200,00 |
| 31.01.2024 | 22,63 | 22,70 | 22,25 | 22,33 | -1,22% | - |
| 30.01.2024 | 22,98 | 23,13 | 22,48 | 22,60 | -1,63% | 80,00 |
| 29.01.2024 | 22,33 | 23,10 | 22,08 | 22,98 | 2,68% | 500,00 |
| 26.01.2024 | 22,90 | 22,90 | 22,38 | 22,38 | -2,29% | 760,00 |
| 25.01.2024 | 22,75 | 22,90 | 22,55 | 22,90 | 0,66% | - |
| 24.01.2024 | 22,90 | 23,10 | 22,65 | 22,75 | -0,66% | 372,00 |
| 23.01.2024 | 22,40 | 22,90 | 22,35 | 22,90 | 2,23% | - |
| 22.01.2024 | 22,55 | 22,65 | 22,28 | 22,40 | -0,44% | 1.018,00 |
| 19.01.2024 | 22,45 | 22,50 | 22,15 | 22,50 | 0,22% | 631,00 |
| 18.01.2024 | 23,05 | 23,20 | 22,10 | 22,45 | -2,60% | 950,00 |
| 17.01.2024 | 21,40 | 23,15 | 21,35 | 23,05 | 6,47% | 1.167,00 |
| 16.01.2024 | 21,80 | 21,90 | 21,55 | 21,65 | -0,69% | 500,00 |
| 15.01.2024 | 22,05 | 22,15 | 21,75 | 21,80 | -1,25% | - |
| 12.01.2024 | 21,93 | 22,28 | 21,80 | 22,08 | 0,57% | - |
| 11.01.2024 | 22,00 | 22,20 | 21,73 | 21,95 | -0,23% | 339,00 |
| 10.01.2024 | 21,83 | 22,10 | 21,68 | 22,00 | 0,57% | 100,00 |
| 09.01.2024 | 22,15 | 22,20 | 21,73 | 21,88 | -1,24% | 200,00 |
| 08.01.2024 | 21,70 | 22,20 | 21,53 | 22,15 | 1,96% | 270,00 |
| 05.01.2024 | 21,35 | 21,80 | 21,25 | 21,73 | 1,40% | 300,00 |
| 04.01.2024 | 21,20 | 21,50 | 21,05 | 21,43 | 0,94% | 150,00 |
| 03.01.2024 | 21,88 | 22,00 | 20,85 | 21,23 | -3,19% | 401,00 |
| 02.01.2024 | 22,30 | 22,58 | 21,65 | 21,93 | -1,46% | 1.060,00 |
| 29.12.2023 | 22,05 | 22,38 | 22,03 | 22,25 | 0,91% | 150,00 |
| 28.12.2023 | 22,05 | 22,38 | 22,00 | 22,05 | -0,11% | 45,00 |
| 27.12.2023 | 22,10 | 22,30 | 21,93 | 22,08 | 0,23% | 600,00 |
| 22.12.2023 | 22,05 | 22,10 | 21,85 | 22,03 | -0,11% | 190,00 |
| 21.12.2023 | 22,30 | 22,43 | 21,90 | 22,05 | -1,23% | 670,00 |
| 20.12.2023 | 22,35 | 22,55 | 22,30 | 22,33 | -0,11% | 820,00 |
| 19.12.2023 | 22,25 | 22,53 | 22,10 | 22,35 | 0,45% | 90,00 |
| 18.12.2023 | 22,53 | 22,58 | 22,08 | 22,25 | -1,00% | 90,00 |
| 15.12.2023 | 22,10 | 22,75 | 22,05 | 22,48 | 1,81% | 727,00 |
| 14.12.2023 | 21,38 | 22,28 | 21,38 | 22,08 | 3,27% | 563,00 |
| 13.12.2023 | 21,95 | 22,00 | 21,18 | 21,38 | -2,62% | 476,00 |
| 12.12.2023 | 22,08 | 22,20 | 21,75 | 21,95 | -0,45% | 153,00 |
| 11.12.2023 | 21,85 | 22,23 | 21,83 | 22,05 | 1,03% | 20,00 |
| 08.12.2023 | 21,78 | 21,98 | 21,65 | 21,83 | 0,46% | 5.150,00 |
| 07.12.2023 | 21,30 | 21,78 | 21,18 | 21,73 | 2,00% | 250,00 |
| 06.12.2023 | 20,98 | 21,33 | 20,78 | 21,30 | 1,55% | 1.380,00 |
| 05.12.2023 | 20,48 | 21,00 | 20,43 | 20,98 | 2,57% | 1.700,00 |
| 04.12.2023 | 20,60 | 20,83 | 20,28 | 20,45 | -0,73% | 50,00 |
| 01.12.2023 | 20,38 | 20,85 | 20,15 | 20,60 | 1,35% | 2.688,00 |
| 30.11.2023 | 21,95 | 21,95 | 20,12 | 20,33 | -7,40% | 3.487,00 |
| 29.11.2023 | 21,25 | 21,95 | 21,18 | 21,95 | 3,29% | 882,00 |
| 28.11.2023 | 20,88 | 21,38 | 20,55 | 21,25 | 1,80% | 500,00 |
| 27.11.2023 | 21,00 | 21,13 | 20,55 | 20,88 | -0,83% | 500,00 |