Börse:
35,375€
0,50%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
35,250€
Ask:
35,500€
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2019 | 35,15 | 35,50 | 34,65 | 35,45 | 0,71% | - |
| 15.10.2019 | 34,80 | 35,40 | 34,40 | 35,20 | 1,88% | 23.724,00 |
| 14.10.2019 | 37,45 | 37,50 | 33,55 | 34,55 | -8,23% | 67.766,00 |
| 11.10.2019 | 36,05 | 37,65 | 36,05 | 37,65 | 3,86% | 17.776,00 |
| 10.10.2019 | 36,25 | 36,50 | 35,90 | 36,25 | -0,41% | 22.181,00 |
| 09.10.2019 | 36,60 | 36,70 | 35,90 | 36,40 | -1,09% | 10.371,00 |
| 08.10.2019 | 36,60 | 36,85 | 36,35 | 36,80 | 0,00% | 6.537,00 |
| 07.10.2019 | 36,20 | 36,80 | 35,55 | 36,80 | 2,22% | 9.408,00 |
| 04.10.2019 | 36,00 | 36,45 | 35,10 | 36,00 | 0,70% | 13.152,00 |
| 02.10.2019 | 37,30 | 37,30 | 35,50 | 35,75 | -4,28% | 15.191,00 |
| 01.10.2019 | 37,55 | 38,05 | 37,05 | 37,35 | -0,40% | 9.171,00 |
| 30.09.2019 | 37,35 | 37,50 | 36,80 | 37,50 | -0,13% | 8.466,00 |
| 27.09.2019 | 36,90 | 37,60 | 36,90 | 37,55 | 1,21% | 12.713,00 |
| 26.09.2019 | 36,95 | 37,40 | 36,70 | 37,10 | -0,27% | 6.141,00 |
| 25.09.2019 | 37,40 | 37,70 | 36,35 | 37,20 | -1,20% | 9.946,00 |
| 24.09.2019 | 37,40 | 37,70 | 37,40 | 37,65 | 0,00% | 7.792,00 |
| 23.09.2019 | 38,35 | 38,35 | 37,25 | 37,65 | -2,59% | 11.464,00 |
| 20.09.2019 | 38,80 | 38,80 | 38,10 | 38,65 | 0,00% | 15.323,00 |
| 19.09.2019 | 38,35 | 38,65 | 38,20 | 38,65 | 0,78% | 6.869,00 |
| 18.09.2019 | 38,50 | 38,60 | 38,20 | 38,35 | 0,26% | 4.964,00 |
| 17.09.2019 | 38,95 | 38,95 | 38,20 | 38,25 | -2,05% | 9.498,00 |
| 16.09.2019 | 39,45 | 39,45 | 38,75 | 39,05 | -0,51% | 14.682,00 |
| 13.09.2019 | 38,10 | 39,35 | 38,10 | 39,25 | 3,15% | 21.410,00 |
| 12.09.2019 | 38,50 | 38,50 | 37,70 | 38,05 | -1,17% | 8.193,00 |
| 11.09.2019 | 38,80 | 39,05 | 38,30 | 38,50 | 0,13% | 12.855,00 |
| 10.09.2019 | 37,45 | 38,60 | 37,45 | 38,45 | 3,36% | 14.999,00 |
| 09.09.2019 | 36,70 | 37,70 | 36,70 | 37,20 | 1,92% | 24.977,00 |
| 06.09.2019 | 35,95 | 36,65 | 35,95 | 36,50 | 1,96% | 14.564,00 |
| 05.09.2019 | 35,20 | 35,80 | 35,10 | 35,80 | 2,29% | 9.876,00 |
| 04.09.2019 | 34,30 | 35,10 | 34,30 | 35,00 | 2,19% | 10.544,00 |
| 03.09.2019 | 34,85 | 34,85 | 34,10 | 34,25 | -1,15% | 7.183,00 |
| 02.09.2019 | 35,05 | 35,10 | 34,30 | 34,65 | -0,43% | 6.875,00 |
| 30.08.2019 | 34,65 | 35,45 | 34,45 | 34,80 | 0,72% | 17.948,00 |
| 29.08.2019 | 33,80 | 34,75 | 33,80 | 34,55 | 2,67% | 23.623,00 |
| 28.08.2019 | 34,75 | 34,80 | 33,25 | 33,65 | -3,03% | 21.167,00 |
| 27.08.2019 | 34,45 | 35,05 | 33,85 | 34,70 | 1,17% | 31.679,00 |
| 26.08.2019 | 34,00 | 34,55 | 33,55 | 34,30 | 0,59% | 15.861,00 |
| 23.08.2019 | 34,45 | 34,70 | 34,05 | 34,10 | -0,87% | 13.419,00 |
| 22.08.2019 | 33,20 | 34,75 | 32,95 | 34,40 | 3,30% | 19.616,00 |
| 21.08.2019 | 33,55 | 33,90 | 33,30 | 33,30 | 0,15% | 7.479,00 |
| 20.08.2019 | 33,55 | 33,60 | 32,85 | 33,25 | -1,19% | 24.174,00 |
| 19.08.2019 | 33,05 | 33,85 | 33,05 | 33,65 | 3,06% | 12.167,00 |
| 16.08.2019 | 32,00 | 32,65 | 31,85 | 32,65 | 1,87% | 15.168,00 |
| 15.08.2019 | 31,55 | 32,25 | 31,40 | 32,05 | 1,91% | 25.934,00 |
| 14.08.2019 | 33,60 | 33,60 | 31,30 | 31,45 | -6,12% | 31.604,00 |
| 13.08.2019 | 33,50 | 33,95 | 32,15 | 33,50 | 0,00% | 45.036,00 |
| 12.08.2019 | 34,15 | 34,60 | 33,20 | 33,50 | -1,47% | 12.603,00 |
| 09.08.2019 | 35,00 | 35,15 | 33,90 | 34,00 | -3,27% | 11.231,00 |
| 08.08.2019 | 34,25 | 35,25 | 34,25 | 35,15 | 2,18% | 6.936,00 |
| 07.08.2019 | 34,90 | 34,95 | 34,40 | 34,40 | -0,58% | 11.835,00 |
| 06.08.2019 | 34,90 | 35,30 | 34,60 | 34,60 | -0,86% | 7.411,00 |
| 05.08.2019 | 35,40 | 35,40 | 34,70 | 34,90 | -1,27% | 15.781,00 |
| 02.08.2019 | 35,95 | 36,10 | 35,05 | 35,35 | -2,21% | 15.425,00 |
| 01.08.2019 | 36,05 | 36,35 | 35,90 | 36,15 | 0,56% | 6.889,00 |
| 31.07.2019 | 35,85 | 36,20 | 35,85 | 35,95 | 0,70% | 10.574,00 |
| 30.07.2019 | 36,60 | 36,60 | 35,60 | 35,70 | -1,92% | 13.627,00 |
| 29.07.2019 | 36,85 | 36,95 | 36,35 | 36,40 | -1,49% | 10.022,00 |
| 26.07.2019 | 36,95 | 36,95 | 36,50 | 36,95 | 0,41% | 9.404,00 |
| 25.07.2019 | 37,10 | 37,45 | 36,20 | 36,80 | -1,08% | 22.495,00 |
| 24.07.2019 | 35,90 | 37,20 | 35,90 | 37,20 | 4,94% | 31.562,00 |
| 23.07.2019 | 34,55 | 35,45 | 34,40 | 35,45 | 3,05% | 23.351,00 |
| 22.07.2019 | 34,65 | 34,70 | 34,25 | 34,40 | -1,01% | 18.554,00 |
| 19.07.2019 | 34,85 | 35,15 | 34,15 | 34,75 | 0,72% | 21.470,00 |
| 18.07.2019 | 36,60 | 36,60 | 34,40 | 34,50 | -6,25% | 40.324,00 |
| 17.07.2019 | 37,45 | 37,50 | 36,50 | 36,80 | -1,87% | 13.590,00 |
| 16.07.2019 | 37,35 | 37,70 | 37,25 | 37,50 | 0,40% | 10.730,00 |
| 15.07.2019 | 37,45 | 37,70 | 37,25 | 37,35 | 0,27% | 17.658,00 |
| 12.07.2019 | 37,10 | 37,70 | 37,10 | 37,25 | 0,00% | 10.252,00 |
| 11.07.2019 | 37,90 | 37,90 | 37,10 | 37,25 | -1,59% | 21.820,00 |
| 10.07.2019 | 37,80 | 38,20 | 37,60 | 37,85 | -0,39% | 10.591,00 |
| 09.07.2019 | 38,50 | 38,50 | 37,30 | 38,00 | -1,55% | 25.245,00 |
| 08.07.2019 | 38,75 | 38,95 | 38,35 | 38,60 | -0,39% | 8.968,00 |
| 05.07.2019 | 39,55 | 39,55 | 38,65 | 38,75 | -1,27% | 13.576,00 |
| 04.07.2019 | 38,85 | 39,60 | 38,85 | 39,25 | 0,77% | 8.014,00 |
| 03.07.2019 | 39,95 | 39,95 | 38,80 | 38,95 | -1,89% | 18.651,00 |
| 02.07.2019 | 39,85 | 40,00 | 39,50 | 39,70 | -0,38% | 7.607,00 |
| 01.07.2019 | 39,60 | 40,25 | 39,60 | 39,85 | 0,89% | 15.174,00 |
| 28.06.2019 | 38,80 | 39,50 | 38,80 | 39,50 | 1,41% | 14.619,00 |
| 27.06.2019 | 38,95 | 39,15 | 38,75 | 38,95 | 0,65% | 9.006,00 |
| 26.06.2019 | 38,60 | 38,85 | 38,45 | 38,70 | 0,52% | 9.826,00 |
| 25.06.2019 | 38,65 | 38,90 | 38,40 | 38,50 | -0,77% | 15.467,00 |
| 24.06.2019 | 39,40 | 39,50 | 38,60 | 38,80 | -2,27% | 17.351,00 |
| 21.06.2019 | 39,85 | 40,10 | 39,35 | 39,70 | -0,25% | 46.129,00 |
| 20.06.2019 | 40,35 | 40,60 | 39,80 | 39,80 | -0,87% | 8.071,00 |
| 19.06.2019 | 39,00 | 40,45 | 38,90 | 40,15 | 2,95% | 14.608,00 |
| 18.06.2019 | 38,50 | 39,20 | 38,05 | 39,00 | 1,17% | 28.844,00 |
| 17.06.2019 | 39,20 | 39,20 | 38,50 | 38,55 | -0,77% | 17.974,00 |
| 14.06.2019 | 40,05 | 40,05 | 38,80 | 38,85 | -2,87% | 18.344,00 |
| 13.06.2019 | 39,05 | 40,15 | 39,05 | 40,00 | 2,17% | 24.328,00 |
| 12.06.2019 | 39,55 | 39,55 | 39,10 | 39,15 | -0,76% | 11.877,00 |
| 11.06.2019 | 39,15 | 39,80 | 39,00 | 39,45 | 0,77% | 16.456,00 |
| 07.06.2019 | 39,15 | 39,50 | 38,95 | 39,15 | 0,64% | 12.378,00 |
| 06.06.2019 | 39,20 | 39,45 | 38,70 | 38,90 | -0,77% | 11.221,00 |
| 05.06.2019 | 39,55 | 39,85 | 39,10 | 39,20 | -0,38% | 13.921,00 |
| 04.06.2019 | 39,30 | 39,80 | 38,95 | 39,35 | 0,00% | 26.083,00 |
| 03.06.2019 | 39,35 | 39,50 | 38,95 | 39,35 | -0,51% | 16.891,00 |
| 31.05.2019 | 39,95 | 39,95 | 39,00 | 39,55 | -0,63% | 19.604,00 |
| 30.05.2019 | 40,60 | 40,60 | 39,65 | 39,80 | -2,33% | 13.913,00 |
| 29.05.2019 | 41,60 | 41,60 | 40,60 | 40,75 | -2,04% | 23.546,00 |
| 28.05.2019 | 41,50 | 41,80 | 41,15 | 41,60 | -0,36% | 23.716,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen