Börse:
33,800€
1,05%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
33,650€
Ask:
33,950€
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 33,33 | 33,85 | 33,03 | 33,80 | 1,05% | - |
| 18.01.2021 | 33,40 | 33,60 | 33,20 | 33,45 | 0,15% | 10.036,00 |
| 15.01.2021 | 34,20 | 34,20 | 33,25 | 33,40 | -2,20% | 24.866,00 |
| 14.01.2021 | 34,00 | 34,15 | 33,35 | 34,15 | 0,59% | 10.212,00 |
| 13.01.2021 | 34,75 | 34,75 | 33,75 | 33,95 | -1,59% | 12.534,00 |
| 12.01.2021 | 33,55 | 34,80 | 33,55 | 34,50 | 3,76% | 17.508,00 |
| 11.01.2021 | 33,90 | 34,00 | 33,15 | 33,25 | -2,06% | 9.572,00 |
| 08.01.2021 | 34,40 | 34,40 | 33,95 | 33,95 | -1,31% | 14.472,00 |
| 07.01.2021 | 33,90 | 34,45 | 33,85 | 34,40 | 1,78% | 11.286,00 |
| 06.01.2021 | 32,75 | 33,85 | 32,75 | 33,80 | 3,36% | 15.738,00 |
| 05.01.2021 | 32,75 | 32,85 | 32,55 | 32,70 | -0,30% | 10.285,00 |
| 04.01.2021 | 32,70 | 33,40 | 32,65 | 32,80 | 2,18% | 16.596,00 |
| 30.12.2020 | 32,60 | 32,60 | 32,10 | 32,10 | -2,13% | 11.723,00 |
| 29.12.2020 | 32,80 | 33,15 | 32,75 | 32,80 | 0,00% | 8.760,00 |
| 28.12.2020 | 33,25 | 33,65 | 32,80 | 32,80 | -0,76% | 11.552,00 |
| 23.12.2020 | 33,00 | 33,25 | 32,40 | 33,05 | 0,76% | 11.337,00 |
| 22.12.2020 | 31,85 | 32,85 | 31,85 | 32,80 | 3,31% | 15.297,00 |
| 21.12.2020 | 32,10 | 32,15 | 31,30 | 31,75 | -3,35% | 17.366,00 |
| 18.12.2020 | 32,65 | 33,00 | 32,45 | 32,85 | 1,08% | 18.562,00 |
| 17.12.2020 | 32,10 | 32,80 | 32,10 | 32,50 | 3,01% | 28.046,00 |
| 16.12.2020 | 32,25 | 32,90 | 31,50 | 31,55 | -2,62% | 30.245,00 |
| 15.12.2020 | 31,50 | 32,50 | 31,50 | 32,40 | 2,21% | 12.737,00 |
| 14.12.2020 | 32,05 | 32,35 | 31,55 | 31,70 | -1,55% | 7.219,00 |
| 11.12.2020 | 32,60 | 32,60 | 31,70 | 32,20 | -0,92% | 15.747,00 |
| 10.12.2020 | 32,55 | 33,10 | 32,20 | 32,50 | -0,76% | 8.928,00 |
| 09.12.2020 | 32,70 | 33,15 | 32,45 | 32,75 | -0,46% | 11.459,00 |
| 08.12.2020 | 33,20 | 33,20 | 32,75 | 32,90 | -0,30% | 6.488,00 |
| 07.12.2020 | 33,05 | 33,45 | 32,95 | 33,00 | 0,00% | 11.057,00 |
| 04.12.2020 | 32,95 | 33,00 | 32,75 | 33,00 | 0,15% | 7.491,00 |
| 03.12.2020 | 32,70 | 33,00 | 32,60 | 32,95 | 0,15% | 7.075,00 |
| 02.12.2020 | 32,65 | 32,90 | 32,40 | 32,90 | 0,15% | 15.181,00 |
| 01.12.2020 | 32,30 | 32,95 | 32,20 | 32,85 | 1,08% | 16.441,00 |
| 30.11.2020 | 32,65 | 32,70 | 32,05 | 32,50 | 0,15% | 31.804,00 |
| 27.11.2020 | 32,65 | 32,70 | 32,35 | 32,45 | -0,31% | 9.624,00 |
| 26.11.2020 | 32,55 | 32,70 | 32,30 | 32,55 | -0,15% | 8.525,00 |
| 25.11.2020 | 32,25 | 32,60 | 32,10 | 32,60 | 1,72% | 19.146,00 |
| 24.11.2020 | 31,55 | 32,05 | 31,50 | 32,05 | 1,42% | 12.384,00 |
| 23.11.2020 | 31,30 | 31,75 | 31,30 | 31,60 | 1,44% | 14.923,00 |
| 20.11.2020 | 30,50 | 31,15 | 30,50 | 31,15 | 2,64% | 19.633,00 |
| 19.11.2020 | 30,80 | 31,00 | 30,15 | 30,35 | -1,94% | 15.929,00 |
| 18.11.2020 | 30,45 | 31,05 | 30,25 | 30,95 | 1,81% | 13.530,00 |
| 17.11.2020 | 30,35 | 30,55 | 30,15 | 30,40 | 0,00% | 6.601,00 |
| 16.11.2020 | 29,70 | 30,40 | 29,70 | 30,40 | 3,05% | 26.707,00 |
| 13.11.2020 | 29,70 | 30,00 | 29,45 | 29,50 | -1,01% | 10.535,00 |
| 12.11.2020 | 28,20 | 29,80 | 28,15 | 29,80 | 6,24% | 31.290,00 |
| 11.11.2020 | 27,95 | 28,30 | 27,90 | 28,05 | 0,18% | 13.058,00 |
| 10.11.2020 | 27,05 | 28,00 | 26,90 | 28,00 | 3,70% | 41.026,00 |
| 09.11.2020 | 25,90 | 27,70 | 25,85 | 27,00 | 5,26% | 54.234,00 |
| 06.11.2020 | 25,55 | 25,90 | 25,30 | 25,65 | -0,19% | 20.183,00 |
| 05.11.2020 | 26,80 | 26,95 | 25,70 | 25,70 | -3,56% | 43.342,00 |
| 04.11.2020 | 26,35 | 26,80 | 26,35 | 26,65 | 0,57% | 10.781,00 |
| 03.11.2020 | 26,00 | 26,55 | 26,00 | 26,50 | 2,32% | 9.235,00 |
| 02.11.2020 | 25,55 | 26,05 | 25,30 | 25,90 | 1,97% | 24.592,00 |
| 30.10.2020 | 24,10 | 25,40 | 24,10 | 25,40 | 3,04% | 13.770,00 |
| 29.10.2020 | 24,65 | 25,00 | 24,35 | 24,65 | -0,20% | 12.960,00 |
| 28.10.2020 | 26,15 | 26,15 | 24,55 | 24,70 | -5,90% | 26.297,00 |
| 27.10.2020 | 26,20 | 26,85 | 26,05 | 26,25 | 0,57% | 16.972,00 |
| 26.10.2020 | 26,55 | 27,05 | 26,10 | 26,10 | -2,25% | 19.490,00 |
| 23.10.2020 | 26,90 | 27,20 | 26,70 | 26,70 | -0,93% | 5.775,00 |
| 22.10.2020 | 26,80 | 27,10 | 26,50 | 26,95 | 0,37% | 10.081,00 |
| 21.10.2020 | 27,05 | 27,20 | 26,85 | 26,85 | -0,92% | 14.618,00 |
| 20.10.2020 | 27,65 | 27,65 | 27,00 | 27,10 | -1,63% | 10.582,00 |
| 19.10.2020 | 27,90 | 28,20 | 27,55 | 27,55 | -1,61% | 7.618,00 |
| 16.10.2020 | 27,05 | 28,10 | 27,00 | 28,00 | 2,94% | 52.523,00 |
| 15.10.2020 | 27,65 | 27,65 | 26,95 | 27,20 | -2,16% | 11.398,00 |
| 14.10.2020 | 27,55 | 27,90 | 27,50 | 27,80 | 0,54% | 34.471,00 |
| 13.10.2020 | 27,85 | 27,85 | 27,55 | 27,65 | -1,07% | 5.375,00 |
| 12.10.2020 | 27,65 | 28,10 | 27,55 | 27,95 | 0,72% | 7.024,00 |
| 09.10.2020 | 27,95 | 28,00 | 27,50 | 27,75 | -0,18% | 9.455,00 |
| 08.10.2020 | 28,10 | 28,40 | 27,80 | 27,80 | -1,07% | 9.556,00 |
| 07.10.2020 | 28,60 | 28,90 | 28,10 | 28,10 | -1,23% | 9.253,00 |
| 06.10.2020 | 28,10 | 28,75 | 27,65 | 28,45 | 1,61% | 11.910,00 |
| 05.10.2020 | 27,60 | 28,10 | 27,55 | 28,00 | 2,38% | 11.241,00 |
| 02.10.2020 | 27,75 | 27,75 | 27,15 | 27,35 | -1,44% | 12.304,00 |
| 01.10.2020 | 28,20 | 28,30 | 27,75 | 27,75 | -1,07% | 10.443,00 |
| 30.09.2020 | 27,10 | 28,20 | 27,05 | 28,05 | 3,13% | 13.539,00 |
| 29.09.2020 | 26,75 | 27,35 | 26,60 | 27,20 | 0,74% | 12.469,00 |
| 28.09.2020 | 26,30 | 27,05 | 26,30 | 27,00 | 3,25% | 8.561,00 |
| 25.09.2020 | 25,85 | 26,15 | 25,30 | 26,15 | 0,77% | 17.867,00 |
| 24.09.2020 | 26,05 | 26,05 | 25,55 | 25,95 | -0,57% | 11.461,00 |
| 23.09.2020 | 26,30 | 26,50 | 26,10 | 26,10 | -0,19% | 9.983,00 |
| 22.09.2020 | 26,00 | 26,45 | 25,90 | 26,15 | 0,97% | 8.254,00 |
| 21.09.2020 | 27,70 | 28,00 | 25,75 | 25,90 | -6,83% | 53.463,00 |
| 18.09.2020 | 28,35 | 28,35 | 27,80 | 27,80 | -1,59% | 23.325,00 |
| 17.09.2020 | 28,80 | 28,90 | 28,25 | 28,25 | -1,91% | 15.552,00 |
| 16.09.2020 | 29,00 | 29,25 | 28,65 | 28,80 | -0,17% | 11.852,00 |
| 15.09.2020 | 29,25 | 29,40 | 28,70 | 28,85 | -1,70% | 17.541,00 |
| 14.09.2020 | 29,15 | 29,75 | 29,15 | 29,35 | 1,03% | 10.065,00 |
| 11.09.2020 | 29,05 | 29,20 | 28,95 | 29,05 | 0,35% | 4.095,00 |
| 10.09.2020 | 29,00 | 29,25 | 28,90 | 28,95 | 0,00% | 6.361,00 |
| 09.09.2020 | 29,00 | 29,20 | 28,80 | 28,95 | 0,17% | 14.979,00 |
| 08.09.2020 | 29,05 | 29,05 | 28,55 | 28,90 | 0,00% | 8.800,00 |
| 07.09.2020 | 28,65 | 29,10 | 28,65 | 28,90 | 1,40% | 6.862,00 |
| 04.09.2020 | 28,75 | 28,95 | 28,35 | 28,50 | -0,35% | 11.689,00 |
| 03.09.2020 | 28,95 | 29,60 | 28,50 | 28,60 | -0,87% | 11.936,00 |
| 02.09.2020 | 28,75 | 29,15 | 28,55 | 28,85 | 0,70% | 19.888,00 |
| 01.09.2020 | 29,10 | 29,20 | 28,55 | 28,65 | -1,21% | 17.465,00 |
| 31.08.2020 | 29,25 | 29,50 | 28,80 | 29,00 | -1,19% | 28.235,00 |
| 28.08.2020 | 29,95 | 29,95 | 29,20 | 29,35 | -1,18% | 8.389,00 |
| 27.08.2020 | 30,00 | 30,25 | 29,70 | 29,70 | -0,17% | 8.350,00 |