25,175€
-1,27%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,28 | 25,35 | 25,08 | 25,15 | -1,37% | 3.950,00 |
| 18.04.2024 | 25,20 | 25,50 | 25,20 | 25,50 | 0,79% | 3.793,00 |
| 17.04.2024 | 25,30 | 25,55 | 25,20 | 25,30 | -0,59% | 2.574,00 |
| 16.04.2024 | 25,80 | 25,80 | 25,15 | 25,45 | -1,55% | 17.716,00 |
| 15.04.2024 | 25,75 | 26,25 | 25,70 | 25,85 | 0,78% | 8.381,00 |
| 12.04.2024 | 26,10 | 26,50 | 25,65 | 25,65 | -1,72% | 4.800,00 |
| 11.04.2024 | 26,45 | 26,45 | 26,00 | 26,10 | -1,69% | 5.586,00 |
| 10.04.2024 | 26,55 | 27,00 | 26,45 | 26,55 | 0,38% | 6.696,00 |
| 09.04.2024 | 26,90 | 26,90 | 26,45 | 26,45 | -1,49% | 4.312,00 |
| 08.04.2024 | 26,55 | 26,95 | 26,20 | 26,85 | 1,13% | 9.044,00 |
| 05.04.2024 | 26,70 | 26,70 | 26,25 | 26,55 | 0,57% | 4.621,00 |
| 04.04.2024 | 26,75 | 26,80 | 26,40 | 26,40 | -1,68% | 7.727,00 |
| 03.04.2024 | 26,75 | 26,85 | 26,45 | 26,85 | 0,19% | 9.161,00 |
| 02.04.2024 | 27,00 | 27,10 | 26,35 | 26,80 | -0,19% | 10.390,00 |
| 28.03.2024 | 27,20 | 27,20 | 26,35 | 26,85 | -1,47% | 20.011,00 |
| 27.03.2024 | 26,45 | 27,25 | 26,45 | 27,25 | 3,02% | 10.991,00 |
| 26.03.2024 | 26,35 | 26,45 | 26,15 | 26,45 | 1,73% | 14.577,00 |
| 25.03.2024 | 26,30 | 26,40 | 25,60 | 26,00 | 0,19% | 9.971,00 |
| 22.03.2024 | 25,15 | 26,20 | 25,15 | 25,95 | 3,18% | 7.318,00 |
| 21.03.2024 | 25,85 | 25,85 | 24,75 | 25,15 | -2,33% | 10.897,00 |
| 20.03.2024 | 25,15 | 26,00 | 24,80 | 25,75 | 2,39% | 13.280,00 |
| 19.03.2024 | 24,55 | 25,55 | 24,30 | 25,15 | 2,44% | 15.769,00 |
| 18.03.2024 | 23,70 | 24,75 | 23,35 | 24,55 | 3,81% | 12.682,00 |
| 15.03.2024 | 24,00 | 24,00 | 23,35 | 23,65 | -1,66% | 8.168,00 |
| 14.03.2024 | 24,15 | 24,45 | 23,85 | 24,05 | -0,41% | 9.595,00 |
| 13.03.2024 | 23,60 | 24,20 | 23,60 | 24,15 | 2,33% | 11.188,00 |
| 12.03.2024 | 23,20 | 23,80 | 23,05 | 23,60 | 1,94% | 9.620,00 |
| 11.03.2024 | 22,95 | 23,25 | 22,65 | 23,15 | 0,87% | 8.974,00 |
| 08.03.2024 | 22,35 | 22,95 | 22,30 | 22,95 | 2,23% | 20.226,00 |
| 07.03.2024 | 22,05 | 22,55 | 22,00 | 22,45 | 1,13% | 6.051,00 |
| 06.03.2024 | 21,55 | 22,60 | 21,05 | 22,20 | 2,78% | 7.756,00 |
| 05.03.2024 | 22,35 | 22,45 | 21,45 | 21,60 | -3,57% | 7.997,00 |
| 04.03.2024 | 22,70 | 22,95 | 22,20 | 22,40 | -1,32% | 8.047,00 |
| 01.03.2024 | 22,75 | 23,00 | 22,60 | 22,70 | -0,22% | 3.909,00 |
| 29.02.2024 | 22,75 | 22,85 | 22,65 | 22,75 | 0,00% | 6.547,00 |
| 28.02.2024 | 22,80 | 22,95 | 22,65 | 22,75 | 0,00% | 8.963,00 |
| 27.02.2024 | 22,70 | 22,95 | 22,55 | 22,75 | 0,22% | 7.537,00 |
| 26.02.2024 | 22,60 | 22,95 | 22,55 | 22,70 | 0,44% | 10.428,00 |
| 23.02.2024 | 22,65 | 22,70 | 22,15 | 22,60 | 0,22% | 14.244,00 |
| 22.02.2024 | 22,60 | 22,95 | 22,15 | 22,55 | -0,22% | 16.436,00 |
| 21.02.2024 | 21,30 | 22,90 | 21,10 | 22,60 | 6,60% | 5.829,00 |
| 20.02.2024 | 21,15 | 21,35 | 21,00 | 21,20 | 0,00% | 5.762,00 |
| 19.02.2024 | 21,15 | 21,25 | 20,95 | 21,20 | -0,24% | 7.509,00 |
| 16.02.2024 | 21,30 | 21,45 | 21,15 | 21,25 | -0,23% | 4.967,00 |
| 15.02.2024 | 21,90 | 21,95 | 21,20 | 21,30 | -2,07% | 5.688,00 |
| 14.02.2024 | 21,45 | 21,75 | 21,35 | 21,75 | 0,69% | 1.735,00 |
| 13.02.2024 | 21,55 | 21,60 | 21,40 | 21,60 | -1,14% | 895,00 |
| 12.02.2024 | 21,40 | 21,85 | 21,30 | 21,85 | 3,07% | 3.073,00 |
| 09.02.2024 | 21,80 | 21,85 | 21,20 | 21,20 | -3,20% | 5.030,00 |
| 08.02.2024 | 21,40 | 21,90 | 21,40 | 21,90 | 2,82% | 2.834,00 |
| 07.02.2024 | 21,90 | 21,90 | 21,30 | 21,30 | -2,29% | 4.599,00 |
| 06.02.2024 | 21,80 | 21,95 | 21,50 | 21,80 | -0,68% | 2.098,00 |
| 05.02.2024 | 21,90 | 22,10 | 21,75 | 21,95 | 0,46% | 3.254,00 |
| 02.02.2024 | 22,20 | 22,20 | 21,85 | 21,85 | -1,80% | 2.265,00 |
| 01.02.2024 | 22,35 | 22,45 | 22,00 | 22,25 | -0,22% | 7.435,00 |
| 31.01.2024 | 22,65 | 22,65 | 22,30 | 22,30 | -1,33% | 4.446,00 |
| 30.01.2024 | 22,75 | 23,10 | 22,50 | 22,60 | -1,53% | 2.300,00 |
| 29.01.2024 | 22,40 | 22,95 | 22,10 | 22,95 | 2,23% | 3.968,00 |
| 26.01.2024 | 22,90 | 22,90 | 22,35 | 22,45 | -1,97% | 3.239,00 |
| 25.01.2024 | 22,65 | 22,90 | 22,65 | 22,90 | 0,22% | 1.125,00 |
| 24.01.2024 | 22,90 | 23,05 | 22,55 | 22,85 | -0,44% | 7.864,00 |
| 23.01.2024 | 22,50 | 22,95 | 22,50 | 22,95 | 2,00% | 1.313,00 |
| 22.01.2024 | 22,40 | 22,65 | 22,30 | 22,50 | 0,00% | 3.782,00 |
| 19.01.2024 | 22,25 | 22,50 | 22,25 | 22,50 | 0,00% | 5.187,00 |
| 18.01.2024 | 23,10 | 23,10 | 22,20 | 22,50 | -2,60% | 8.448,00 |
| 17.01.2024 | 21,60 | 23,15 | 21,50 | 23,10 | 6,45% | 12.749,00 |
| 16.01.2024 | 21,85 | 21,95 | 21,55 | 21,70 | -0,91% | 9.777,00 |
| 15.01.2024 | 22,15 | 22,15 | 21,80 | 21,90 | -1,57% | 5.656,00 |
| 12.01.2024 | 22,00 | 22,30 | 21,95 | 22,25 | 1,14% | 1.242,00 |
| 11.01.2024 | 22,10 | 22,20 | 21,80 | 22,00 | -0,68% | 5.945,00 |
| 10.01.2024 | 21,90 | 22,15 | 21,75 | 22,15 | 0,68% | 6.321,00 |
| 09.01.2024 | 22,00 | 22,20 | 21,75 | 22,00 | -0,23% | 5.773,00 |
| 08.01.2024 | 21,75 | 22,05 | 21,45 | 22,05 | 1,15% | 4.954,00 |
| 05.01.2024 | 21,40 | 21,90 | 21,25 | 21,80 | 1,40% | 4.097,00 |
| 04.01.2024 | 21,20 | 21,55 | 21,05 | 21,50 | 0,70% | 7.681,00 |
| 03.01.2024 | 21,95 | 21,95 | 20,95 | 21,35 | -2,51% | 8.770,00 |
| 02.01.2024 | 22,50 | 22,60 | 21,55 | 21,90 | -1,35% | 8.476,00 |
| 29.12.2023 | 22,20 | 22,40 | 22,20 | 22,20 | 0,68% | 2.345,00 |
| 28.12.2023 | 22,10 | 22,40 | 21,90 | 22,05 | -0,68% | 8.186,00 |
| 27.12.2023 | 21,90 | 22,35 | 21,90 | 22,20 | 0,68% | 5.003,00 |
| 22.12.2023 | 22,10 | 22,10 | 21,90 | 22,05 | -0,23% | 1.885,00 |
| 21.12.2023 | 22,35 | 22,40 | 21,90 | 22,10 | -1,56% | 7.076,00 |
| 20.12.2023 | 22,40 | 22,55 | 22,25 | 22,45 | 0,67% | 8.557,00 |
| 19.12.2023 | 22,40 | 22,45 | 22,15 | 22,30 | -0,22% | 2.767,00 |
| 18.12.2023 | 22,60 | 22,60 | 22,10 | 22,35 | -0,22% | 4.794,00 |
| 15.12.2023 | 22,25 | 22,70 | 22,00 | 22,40 | 1,59% | 7.745,00 |
| 14.12.2023 | 21,55 | 22,30 | 21,55 | 22,05 | 3,52% | 5.447,00 |
| 13.12.2023 | 21,95 | 22,00 | 21,10 | 21,30 | -2,74% | 15.058,00 |
| 12.12.2023 | 21,90 | 22,25 | 21,85 | 21,90 | -0,90% | 3.351,00 |
| 11.12.2023 | 21,80 | 22,30 | 21,80 | 22,10 | 1,14% | 9.111,00 |
| 08.12.2023 | 21,75 | 22,00 | 21,70 | 21,85 | 0,00% | 6.527,00 |
| 07.12.2023 | 21,25 | 21,85 | 21,15 | 21,85 | 2,34% | 7.918,00 |
| 06.12.2023 | 21,10 | 21,35 | 20,95 | 21,35 | 1,18% | 8.287,00 |
| 05.12.2023 | 20,40 | 21,10 | 20,40 | 21,10 | 3,43% | 10.437,00 |
| 04.12.2023 | 20,65 | 20,80 | 20,25 | 20,40 | -1,45% | 9.709,00 |
| 01.12.2023 | 20,30 | 20,85 | 20,20 | 20,70 | 1,47% | 11.777,00 |
| 30.11.2023 | 21,50 | 21,50 | 20,00 | 20,40 | -7,27% | 21.162,00 |
| 29.11.2023 | 21,40 | 22,00 | 21,40 | 22,00 | 3,29% | 8.282,00 |
| 28.11.2023 | 20,80 | 21,40 | 20,55 | 21,30 | 2,40% | 2.615,00 |
| 27.11.2023 | 21,10 | 21,20 | 20,65 | 20,80 | -1,42% | 18.963,00 |