Börse:
24,075€
-4,08%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
23,900€
Ask:
24,250€
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 25,05 | 25,05 | 23,85 | 23,85 | -4,98% | 22.351,00 |
| 02.04.2020 | 25,00 | 25,75 | 23,85 | 25,10 | 0,40% | 46.885,00 |
| 01.04.2020 | 23,75 | 25,20 | 23,35 | 25,00 | 5,71% | 51.533,00 |
| 31.03.2020 | 22,55 | 24,45 | 22,55 | 23,65 | 2,60% | 45.353,00 |
| 30.03.2020 | 23,10 | 23,95 | 21,95 | 23,05 | 0,44% | 24.249,00 |
| 27.03.2020 | 23,00 | 23,30 | 22,00 | 22,95 | 3,38% | 26.787,00 |
| 26.03.2020 | 23,50 | 23,50 | 22,20 | 22,20 | -3,06% | 31.267,00 |
| 25.03.2020 | 25,65 | 25,65 | 22,65 | 22,90 | -4,38% | 55.480,00 |
| 24.03.2020 | 22,50 | 23,95 | 22,50 | 23,95 | 10,37% | 32.262,00 |
| 23.03.2020 | 22,15 | 22,40 | 21,35 | 21,70 | -3,13% | 23.009,00 |
| 20.03.2020 | 21,90 | 23,30 | 21,85 | 22,40 | 4,43% | 22.551,00 |
| 19.03.2020 | 21,20 | 21,70 | 20,75 | 21,45 | 0,23% | 23.515,00 |
| 18.03.2020 | 21,70 | 22,40 | 21,00 | 21,40 | -3,39% | 38.524,00 |
| 17.03.2020 | 23,55 | 23,55 | 20,95 | 22,15 | 0,45% | 33.954,00 |
| 16.03.2020 | 22,95 | 23,00 | 20,95 | 22,05 | -5,57% | 50.532,00 |
| 13.03.2020 | 23,95 | 25,00 | 22,55 | 23,35 | 2,19% | 70.058,00 |
| 12.03.2020 | 25,90 | 25,90 | 22,80 | 22,85 | -14,26% | 72.371,00 |
| 11.03.2020 | 27,45 | 28,05 | 26,35 | 26,65 | -2,02% | 46.820,00 |
| 10.03.2020 | 27,90 | 28,60 | 26,60 | 27,20 | -1,27% | 55.705,00 |
| 09.03.2020 | 28,15 | 29,35 | 27,55 | 27,55 | -9,67% | 93.343,00 |
| 06.03.2020 | 30,85 | 30,85 | 29,75 | 30,50 | -2,24% | 42.425,00 |
| 05.03.2020 | 32,35 | 32,80 | 30,95 | 31,20 | -3,11% | 18.476,00 |
| 04.03.2020 | 32,95 | 33,30 | 32,05 | 32,20 | -1,68% | 16.365,00 |
| 03.03.2020 | 32,35 | 33,70 | 32,35 | 32,75 | 1,87% | 21.813,00 |
| 02.03.2020 | 32,65 | 33,00 | 31,55 | 32,15 | -0,92% | 44.200,00 |
| 28.02.2020 | 32,50 | 32,50 | 31,15 | 32,45 | -1,52% | 55.992,00 |
| 27.02.2020 | 33,80 | 33,80 | 32,50 | 32,95 | -3,51% | 29.710,00 |
| 26.02.2020 | 33,05 | 34,30 | 32,50 | 34,15 | -0,29% | 39.617,00 |
| 25.02.2020 | 34,30 | 35,55 | 33,70 | 34,25 | -0,58% | 41.308,00 |
| 24.02.2020 | 35,75 | 35,75 | 33,85 | 34,45 | -7,39% | 39.240,00 |
| 21.02.2020 | 39,70 | 39,70 | 37,10 | 37,20 | -5,82% | 35.720,00 |
| 20.02.2020 | 38,80 | 39,70 | 38,60 | 39,50 | 2,33% | 11.345,00 |
| 19.02.2020 | 38,55 | 38,80 | 38,30 | 38,60 | 0,65% | 10.894,00 |
| 18.02.2020 | 38,65 | 38,75 | 38,05 | 38,35 | -1,29% | 22.537,00 |
| 17.02.2020 | 38,65 | 39,25 | 38,65 | 38,85 | 0,00% | 5.042,00 |
| 14.02.2020 | 38,85 | 39,30 | 38,65 | 38,85 | 0,26% | 11.801,00 |
| 13.02.2020 | 39,00 | 39,30 | 38,40 | 38,75 | -1,40% | 13.605,00 |
| 12.02.2020 | 38,85 | 39,40 | 38,80 | 39,30 | 1,29% | 12.977,00 |
| 11.02.2020 | 37,15 | 38,80 | 37,05 | 38,80 | 5,29% | 19.627,00 |
| 10.02.2020 | 37,35 | 37,35 | 36,60 | 36,85 | -0,94% | 19.620,00 |
| 07.02.2020 | 38,00 | 38,00 | 37,00 | 37,20 | -2,11% | 14.699,00 |
| 06.02.2020 | 38,50 | 38,85 | 37,85 | 38,00 | -1,81% | 17.344,00 |
| 05.02.2020 | 38,50 | 39,15 | 38,30 | 38,70 | 1,18% | 12.777,00 |
| 04.02.2020 | 37,45 | 38,25 | 37,05 | 38,25 | 2,68% | 11.297,00 |
| 03.02.2020 | 36,65 | 37,25 | 36,55 | 37,25 | 1,09% | 9.705,00 |
| 31.01.2020 | 37,70 | 37,80 | 36,80 | 36,85 | -1,34% | 6.589,00 |
| 30.01.2020 | 38,00 | 38,00 | 37,10 | 37,35 | -1,45% | 8.440,00 |
| 29.01.2020 | 38,00 | 38,30 | 37,80 | 37,90 | 0,26% | 9.684,00 |
| 28.01.2020 | 37,75 | 37,90 | 37,30 | 37,80 | 0,80% | 10.890,00 |
| 27.01.2020 | 36,70 | 37,55 | 35,90 | 37,50 | 1,35% | 45.041,00 |
| 24.01.2020 | 37,15 | 37,35 | 36,75 | 37,00 | 0,00% | 16.236,00 |
| 23.01.2020 | 38,05 | 38,05 | 37,00 | 37,00 | -3,14% | 16.935,00 |
| 22.01.2020 | 38,55 | 38,85 | 38,15 | 38,20 | -2,18% | 14.241,00 |
| 21.01.2020 | 39,15 | 39,20 | 38,75 | 39,05 | -0,89% | 8.457,00 |
| 20.01.2020 | 38,80 | 39,50 | 38,60 | 39,40 | 1,55% | 10.993,00 |
| 17.01.2020 | 39,30 | 39,60 | 38,70 | 38,80 | -1,27% | 7.294,00 |
| 16.01.2020 | 38,50 | 39,30 | 38,50 | 39,30 | 1,55% | 4.561,00 |
| 15.01.2020 | 39,60 | 39,60 | 38,60 | 38,70 | -2,15% | 7.633,00 |
| 14.01.2020 | 39,70 | 39,70 | 38,70 | 39,55 | -0,25% | 7.168,00 |
| 13.01.2020 | 39,55 | 39,65 | 38,90 | 39,65 | 0,13% | 7.249,00 |
| 10.01.2020 | 40,30 | 40,30 | 39,60 | 39,60 | -2,10% | 10.226,00 |
| 09.01.2020 | 40,70 | 41,30 | 40,30 | 40,45 | 0,00% | 9.708,00 |
| 08.01.2020 | 39,30 | 40,45 | 39,00 | 40,45 | 2,80% | 16.767,00 |
| 07.01.2020 | 38,65 | 39,40 | 38,65 | 39,35 | 1,55% | 14.338,00 |
| 06.01.2020 | 38,80 | 38,90 | 38,10 | 38,75 | -0,77% | 10.938,00 |
| 03.01.2020 | 39,85 | 39,85 | 38,65 | 39,05 | -1,76% | 6.546,00 |
| 02.01.2020 | 39,10 | 39,80 | 39,10 | 39,75 | 2,32% | 10.898,00 |
| 30.12.2019 | 39,15 | 39,15 | 38,40 | 38,85 | -0,64% | 6.540,00 |
| 27.12.2019 | 38,70 | 39,25 | 38,70 | 39,10 | 0,90% | 5.954,00 |
| 23.12.2019 | 38,60 | 38,95 | 38,35 | 38,75 | -0,13% | 9.044,00 |
| 20.12.2019 | 38,75 | 38,90 | 38,35 | 38,80 | 0,13% | 18.159,00 |
| 19.12.2019 | 39,10 | 39,10 | 38,50 | 38,75 | -0,90% | 7.977,00 |
| 18.12.2019 | 39,35 | 39,35 | 38,75 | 39,10 | -0,38% | 8.274,00 |
| 17.12.2019 | 40,20 | 40,20 | 39,15 | 39,25 | -2,97% | 10.211,00 |
| 16.12.2019 | 41,00 | 41,05 | 40,10 | 40,45 | -0,98% | 13.124,00 |
| 13.12.2019 | 40,20 | 40,95 | 39,85 | 40,85 | 2,77% | 28.153,00 |
| 12.12.2019 | 38,90 | 39,90 | 38,90 | 39,75 | 2,19% | 12.282,00 |
| 11.12.2019 | 39,30 | 39,30 | 38,85 | 38,90 | -0,38% | 7.259,00 |
| 10.12.2019 | 39,15 | 39,15 | 37,95 | 39,05 | -0,26% | 14.607,00 |
| 09.12.2019 | 39,30 | 39,50 | 38,80 | 39,15 | 0,13% | 8.102,00 |
| 06.12.2019 | 39,10 | 39,25 | 38,65 | 39,10 | 0,39% | 9.980,00 |
| 05.12.2019 | 38,75 | 39,50 | 38,75 | 38,95 | 0,91% | 10.414,00 |
| 04.12.2019 | 37,95 | 38,80 | 37,95 | 38,60 | 1,71% | 15.744,00 |
| 03.12.2019 | 38,40 | 38,45 | 37,55 | 37,95 | -1,17% | 11.901,00 |
| 02.12.2019 | 38,40 | 39,20 | 38,25 | 38,40 | -0,39% | 16.068,00 |
| 29.11.2019 | 38,10 | 38,55 | 37,70 | 38,55 | 1,05% | 21.556,00 |
| 28.11.2019 | 38,60 | 38,60 | 37,95 | 38,15 | -1,55% | 12.478,00 |
| 27.11.2019 | 38,15 | 38,90 | 37,75 | 38,75 | 1,31% | 23.220,00 |
| 26.11.2019 | 38,00 | 38,40 | 37,55 | 38,25 | 0,26% | 18.032,00 |
| 25.11.2019 | 37,70 | 38,55 | 37,70 | 38,15 | 1,19% | 9.549,00 |
| 22.11.2019 | 37,55 | 37,95 | 37,10 | 37,70 | 0,94% | 10.801,00 |
| 21.11.2019 | 37,80 | 37,80 | 37,15 | 37,35 | -1,71% | 17.082,00 |
| 20.11.2019 | 38,30 | 38,35 | 37,60 | 38,00 | -0,91% | 6.441,00 |
| 19.11.2019 | 37,55 | 38,50 | 37,50 | 38,35 | 2,68% | 22.905,00 |
| 18.11.2019 | 36,95 | 38,85 | 36,95 | 37,35 | 1,08% | 19.533,00 |
| 15.11.2019 | 37,10 | 37,35 | 36,30 | 36,95 | 0,14% | 19.999,00 |
| 14.11.2019 | 36,95 | 36,95 | 36,30 | 36,90 | -0,54% | 10.412,00 |
| 13.11.2019 | 37,20 | 37,85 | 36,55 | 37,10 | -1,33% | 15.421,00 |
| 12.11.2019 | 36,85 | 37,85 | 36,85 | 37,60 | 1,62% | 15.102,00 |
| 11.11.2019 | 36,75 | 37,00 | 36,50 | 37,00 | 0,14% | 11.769,00 |