Börse:
26,950€
0,37%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
26,800€
Ask:
27,100€
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 26,83 | 27,10 | 26,50 | 26,98 | 0,47% | - |
| 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 |
| 26.08.2020 | 29,55 | 29,90 | 29,25 | 29,75 | 1,02% | 14.175,00 |
| 25.08.2020 | 28,70 | 29,70 | 28,70 | 29,45 | 2,61% | 26.310,00 |
| 24.08.2020 | 29,05 | 29,65 | 28,70 | 28,70 | -0,86% | 27.683,00 |
| 21.08.2020 | 29,10 | 29,25 | 28,70 | 28,95 | -0,17% | 9.315,00 |
| 20.08.2020 | 29,40 | 29,55 | 28,95 | 29,00 | -1,86% | 9.317,00 |
| 19.08.2020 | 29,25 | 29,60 | 28,95 | 29,55 | 1,37% | 5.827,00 |
| 18.08.2020 | 29,50 | 29,65 | 29,00 | 29,15 | -1,52% | 13.034,00 |
| 17.08.2020 | 30,70 | 30,90 | 29,55 | 29,60 | -3,43% | 14.143,00 |
| 14.08.2020 | 30,25 | 30,65 | 29,75 | 30,65 | -0,97% | 27.990,00 |
| 13.08.2020 | 31,05 | 31,25 | 30,80 | 30,95 | -0,16% | 10.263,00 |
| 12.08.2020 | 30,65 | 31,25 | 30,65 | 31,00 | 1,31% | 26.228,00 |
| 11.08.2020 | 31,20 | 31,90 | 30,60 | 30,60 | -1,45% | 30.992,00 |
| 10.08.2020 | 29,80 | 31,35 | 29,75 | 31,05 | 4,37% | 56.681,00 |
| 07.08.2020 | 29,65 | 29,85 | 29,00 | 29,75 | 0,34% | 13.632,00 |
| 06.08.2020 | 30,15 | 30,95 | 29,30 | 29,65 | -2,47% | 18.985,00 |
| 05.08.2020 | 29,70 | 30,40 | 29,45 | 30,40 | 3,05% | 26.238,00 |
| 04.08.2020 | 29,80 | 30,20 | 29,40 | 29,50 | -0,51% | 15.110,00 |
| 03.08.2020 | 29,10 | 30,00 | 28,95 | 29,65 | 2,42% | 31.309,00 |
| 31.07.2020 | 28,75 | 29,60 | 28,75 | 28,95 | 1,05% | 10.416,00 |
| 30.07.2020 | 29,60 | 29,60 | 28,45 | 28,65 | -2,72% | 25.050,00 |
| 29.07.2020 | 29,80 | 30,00 | 29,25 | 29,45 | -0,84% | 17.010,00 |
| 28.07.2020 | 30,35 | 30,55 | 29,70 | 29,70 | -1,66% | 9.208,00 |
| 27.07.2020 | 30,45 | 30,65 | 30,15 | 30,20 | -0,98% | 14.087,00 |
| 24.07.2020 | 30,80 | 30,80 | 30,20 | 30,50 | -1,13% | 14.907,00 |
| 23.07.2020 | 31,00 | 31,45 | 30,65 | 30,85 | -0,48% | 7.920,00 |
| 22.07.2020 | 30,90 | 31,35 | 30,90 | 31,00 | 0,65% | 12.961,00 |
| 21.07.2020 | 29,40 | 30,80 | 29,40 | 30,80 | 5,12% | 29.457,00 |
| 20.07.2020 | 29,40 | 29,50 | 29,20 | 29,30 | -0,51% | 14.890,00 |
| 17.07.2020 | 29,45 | 29,50 | 29,15 | 29,45 | 0,51% | 13.750,00 |
| 16.07.2020 | 29,70 | 29,85 | 29,15 | 29,30 | -1,51% | 11.224,00 |
| 15.07.2020 | 30,25 | 30,40 | 29,75 | 29,75 | -1,00% | 16.316,00 |
| 14.07.2020 | 29,80 | 30,25 | 29,50 | 30,05 | -0,17% | 13.184,00 |
| 13.07.2020 | 30,00 | 30,55 | 29,95 | 30,10 | -0,17% | 18.452,00 |
| 10.07.2020 | 29,75 | 30,25 | 29,50 | 30,15 | 1,69% | 12.785,00 |
| 09.07.2020 | 29,60 | 30,25 | 29,45 | 29,65 | 0,51% | 12.076,00 |
| 08.07.2020 | 30,30 | 30,30 | 29,30 | 29,50 | -3,59% | 22.906,00 |
| 07.07.2020 | 30,90 | 31,05 | 30,30 | 30,60 | -0,49% | 22.561,00 |
| 06.07.2020 | 30,80 | 31,20 | 30,40 | 30,75 | 0,16% | 25.528,00 |
| 03.07.2020 | 30,65 | 30,75 | 30,35 | 30,70 | 0,82% | 9.120,00 |
| 02.07.2020 | 30,50 | 30,80 | 30,30 | 30,45 | -0,33% | 34.293,00 |
| 01.07.2020 | 30,05 | 30,75 | 30,00 | 30,55 | 1,50% | 9.003,00 |
| 30.06.2020 | 30,30 | 30,40 | 29,40 | 30,10 | -0,50% | 19.841,00 |
| 29.06.2020 | 29,10 | 30,25 | 28,90 | 30,25 | 4,67% | 19.019,00 |
| 26.06.2020 | 29,05 | 29,60 | 28,90 | 28,90 | 0,17% | 13.819,00 |
| 25.06.2020 | 28,50 | 29,00 | 27,95 | 28,85 | 1,41% | 15.048,00 |
| 24.06.2020 | 29,25 | 29,60 | 28,35 | 28,45 | -2,07% | 14.766,00 |
| 23.06.2020 | 28,25 | 29,45 | 28,25 | 29,05 | 2,11% | 15.147,00 |
| 22.06.2020 | 28,40 | 28,80 | 28,25 | 28,45 | -0,87% | 14.103,00 |
| 19.06.2020 | 29,00 | 29,00 | 28,40 | 28,70 | -1,20% | 17.503,00 |
| 18.06.2020 | 29,10 | 29,55 | 28,70 | 29,05 | -0,68% | 11.403,00 |
| 17.06.2020 | 30,10 | 30,15 | 29,20 | 29,25 | -1,85% | 13.924,00 |
| 16.06.2020 | 30,15 | 30,45 | 29,50 | 29,80 | 1,19% | 19.439,00 |
| 15.06.2020 | 27,65 | 29,55 | 27,55 | 29,45 | 2,61% | 27.719,00 |
| 12.06.2020 | 28,05 | 29,30 | 27,60 | 28,70 | 0,35% | 53.646,00 |
| 11.06.2020 | 30,15 | 30,15 | 28,60 | 28,60 | -5,14% | 25.295,00 |
| 10.06.2020 | 30,75 | 31,10 | 30,00 | 30,15 | -1,79% | 16.486,00 |
| 09.06.2020 | 31,45 | 31,45 | 29,90 | 30,70 | -1,60% | 22.815,00 |
| 08.06.2020 | 31,00 | 31,80 | 31,00 | 31,20 | -2,19% | 27.494,00 |
| 05.06.2020 | 31,10 | 31,95 | 30,90 | 31,90 | 2,57% | 23.149,00 |