9,300€
-0,53%
Echtzeit-Aktienkurs Industrias CH S.A.
Bid:
Ask:
Aktienkurse zur Industrias CH S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 10,78 | 11,08 | 10,35 | 10,85 | 0,93% | - |
| 17.04.2024 | 10,55 | 10,88 | 10,43 | 10,75 | 1,90% | - |
| 16.04.2024 | 10,55 | 10,68 | 10,30 | 10,55 | 0,00% | - |
| 15.04.2024 | 10,80 | 11,18 | 10,30 | 10,55 | -2,31% | - |
| 12.04.2024 | 10,83 | 11,05 | 10,70 | 10,80 | 11,34% | - |
| 11.04.2024 | 9,60 | 11,28 | 9,60 | 9,70 | -13,39% | - |
| 10.04.2024 | 10,75 | 11,20 | 10,75 | 11,20 | 4,43% | - |
| 09.04.2024 | 9,40 | 11,05 | 9,40 | 10,73 | -0,23% | - |
| 08.04.2024 | 10,58 | 11,05 | 10,58 | 10,75 | 1,65% | - |
| 05.04.2024 | 9,50 | 10,80 | 9,50 | 10,58 | -1,17% | - |
| 04.04.2024 | 9,45 | 10,75 | 9,45 | 10,70 | 0,71% | - |
| 03.04.2024 | 9,45 | 10,65 | 9,45 | 10,63 | 0,00% | - |
| 02.04.2024 | 9,45 | 10,70 | 9,45 | 10,63 | 0,24% | - |
| 28.03.2024 | 10,63 | 10,63 | 10,60 | 10,60 | 0,00% | - |
| 27.03.2024 | 11,35 | 11,43 | 10,40 | 10,60 | -6,61% | - |
| 26.03.2024 | 10,43 | 11,35 | 10,35 | 11,35 | 8,87% | - |
| 25.03.2024 | 9,25 | 10,50 | 9,25 | 10,43 | -0,48% | - |
| 22.03.2024 | 9,05 | 11,28 | 9,05 | 10,48 | 1,45% | - |
| 21.03.2024 | 10,40 | 10,48 | 10,25 | 10,33 | -0,72% | - |
| 20.03.2024 | 10,40 | 10,40 | 10,33 | 10,40 | 0,00% | - |
| 19.03.2024 | 10,30 | 10,40 | 10,23 | 10,40 | 0,97% | - |
| 18.03.2024 | 10,33 | 10,33 | 10,30 | 10,30 | -0,72% | - |
| 15.03.2024 | 10,30 | 10,38 | 10,25 | 10,38 | 1,22% | - |
| 14.03.2024 | 10,23 | 10,45 | 10,20 | 10,25 | 0,00% | - |
| 13.03.2024 | 10,23 | 10,30 | 10,18 | 10,25 | 0,24% | - |
| 12.03.2024 | 8,90 | 10,23 | 8,90 | 10,23 | 1,24% | - |
| 11.03.2024 | 9,15 | 10,23 | 9,15 | 10,10 | -1,22% | - |
| 08.03.2024 | 10,18 | 10,25 | 10,08 | 10,23 | 0,25% | - |
| 07.03.2024 | 10,20 | 10,20 | 10,13 | 10,20 | 0,00% | - |
| 06.03.2024 | 10,20 | 10,20 | 10,13 | 10,20 | -0,24% | - |
| 05.03.2024 | 10,23 | 10,33 | 10,20 | 10,23 | 0,00% | - |
| 04.03.2024 | 9,20 | 11,20 | 9,20 | 10,23 | 0,00% | - |
| 01.03.2024 | 9,20 | 11,15 | 9,20 | 10,23 | 0,25% | - |
| 29.02.2024 | 10,30 | 10,40 | 10,15 | 10,20 | -1,45% | - |
| 28.02.2024 | 10,20 | 10,35 | 10,18 | 10,35 | 1,47% | - |
| 27.02.2024 | 10,23 | 10,40 | 10,08 | 10,20 | -0,73% | - |
| 26.02.2024 | 10,15 | 10,33 | 10,15 | 10,28 | 1,48% | - |
| 23.02.2024 | 10,18 | 10,28 | 9,90 | 10,13 | -1,94% | - |
| 22.02.2024 | 9,10 | 10,33 | 9,10 | 10,33 | 0,73% | - |
| 21.02.2024 | 10,25 | 10,35 | 10,20 | 10,25 | 0,00% | - |
| 20.02.2024 | 10,43 | 10,43 | 10,25 | 10,25 | -1,68% | - |
| 19.02.2024 | 9,25 | 10,48 | 9,25 | 10,43 | 0,00% | - |
| 16.02.2024 | 10,38 | 10,43 | 10,28 | 10,43 | 1,46% | - |
| 15.02.2024 | 9,15 | 10,40 | 9,15 | 10,28 | 0,00% | - |
| 14.02.2024 | 10,33 | 10,50 | 10,28 | 10,28 | 0,24% | - |
| 13.02.2024 | 10,30 | 10,40 | 10,25 | 10,25 | 0,00% | - |
| 12.02.2024 | 10,50 | 11,30 | 10,25 | 10,25 | -2,15% | - |
| 09.02.2024 | 10,90 | 10,95 | 10,30 | 10,48 | -3,46% | - |
| 08.02.2024 | 10,35 | 10,93 | 10,30 | 10,85 | 4,83% | - |
| 07.02.2024 | 9,30 | 10,55 | 9,30 | 10,35 | -1,43% | - |
| 06.02.2024 | 9,10 | 11,30 | 9,10 | 10,50 | 2,19% | - |
| 05.02.2024 | 10,28 | 10,35 | 10,28 | 10,28 | 0,49% | - |
| 02.02.2024 | 10,83 | 10,85 | 10,18 | 10,23 | -0,49% | - |
| 01.02.2024 | 9,05 | 10,78 | 9,05 | 10,28 | 0,74% | - |
| 31.01.2024 | 9,05 | 10,30 | 9,05 | 10,20 | 0,25% | - |
| 30.01.2024 | 10,23 | 10,30 | 10,15 | 10,18 | 0,25% | - |
| 29.01.2024 | 10,25 | 10,53 | 10,15 | 10,15 | -0,49% | - |
| 26.01.2024 | 9,00 | 10,38 | 9,00 | 10,20 | 0,49% | - |
| 25.01.2024 | 10,23 | 10,30 | 10,13 | 10,15 | 1,00% | - |
| 24.01.2024 | 10,10 | 10,33 | 10,05 | 10,05 | -1,23% | - |
| 23.01.2024 | 10,20 | 10,30 | 10,00 | 10,18 | 0,00% | - |
| 22.01.2024 | 10,10 | 10,38 | 10,08 | 10,18 | 0,74% | - |
| 19.01.2024 | 9,93 | 10,10 | 9,88 | 10,10 | 2,28% | - |
| 18.01.2024 | 10,00 | 10,03 | 9,83 | 9,88 | -0,75% | - |
| 17.01.2024 | 10,08 | 10,08 | 9,85 | 9,95 | 2,05% | - |
| 16.01.2024 | 10,20 | 10,20 | 9,63 | 9,75 | -3,70% | - |
| 15.01.2024 | 9,10 | 10,28 | 9,10 | 10,13 | -0,74% | - |
| 12.01.2024 | 10,28 | 10,30 | 10,15 | 10,20 | 1,24% | - |
| 11.01.2024 | 10,08 | 10,08 | 10,00 | 10,08 | -1,47% | - |
| 10.01.2024 | 10,15 | 10,23 | 10,08 | 10,23 | 0,74% | - |
| 09.01.2024 | 10,35 | 10,78 | 10,10 | 10,15 | -1,69% | - |
| 08.01.2024 | 9,15 | 10,38 | 9,15 | 10,33 | 0,00% | - |
| 05.01.2024 | 8,95 | 10,75 | 8,95 | 10,33 | 2,99% | - |
| 04.01.2024 | 10,10 | 10,70 | 10,03 | 10,03 | -0,74% | - |
| 03.01.2024 | 9,15 | 10,75 | 9,15 | 10,10 | -2,18% | - |
| 02.01.2024 | 9,10 | 10,35 | 9,10 | 10,33 | 1,23% | - |
| 29.12.2023 | 9,05 | 10,25 | 9,05 | 10,20 | -0,24% | - |
| 28.12.2023 | 10,40 | 10,65 | 10,20 | 10,23 | -1,21% | - |
| 27.12.2023 | 9,20 | 10,75 | 9,20 | 10,35 | 5,61% | - |
| 22.12.2023 | 8,60 | 9,98 | 8,60 | 9,80 | 2,89% | - |
| 21.12.2023 | 8,45 | 9,63 | 8,45 | 9,53 | 1,87% | - |
| 20.12.2023 | 9,30 | 9,40 | 9,08 | 9,35 | 0,00% | - |
| 19.12.2023 | 8,35 | 9,40 | 8,35 | 9,35 | 14,72% | - |
| 18.12.2023 | 9,28 | 9,45 | 8,15 | 8,15 | -11,41% | - |
| 15.12.2023 | 10,05 | 10,33 | 9,03 | 9,20 | -9,14% | - |
| 14.12.2023 | 10,40 | 10,40 | 9,90 | 10,13 | -0,49% | - |
| 13.12.2023 | 10,10 | 10,18 | 9,93 | 10,18 | 0,74% | - |
| 12.12.2023 | 10,08 | 10,10 | 10,03 | 10,10 | 1,00% | - |
| 11.12.2023 | 10,05 | 10,15 | 9,88 | 10,00 | -0,74% | - |
| 08.12.2023 | 8,75 | 10,33 | 8,75 | 10,08 | 1,51% | - |
| 07.12.2023 | 10,05 | 10,23 | 9,93 | 9,93 | 7,30% | - |
| 06.12.2023 | 9,25 | 10,40 | 9,25 | 9,25 | -9,98% | - |
| 05.12.2023 | 10,03 | 10,28 | 10,00 | 10,28 | 2,75% | - |
| 04.12.2023 | 10,05 | 10,05 | 9,85 | 10,00 | 13,64% | - |
| 01.12.2023 | 9,98 | 10,55 | 8,80 | 8,80 | -11,56% | - |
| 30.11.2023 | 9,68 | 10,15 | 9,60 | 9,95 | 4,19% | - |
| 29.11.2023 | 9,58 | 9,68 | 9,50 | 9,55 | -0,26% | - |
| 28.11.2023 | 9,70 | 9,83 | 9,48 | 9,58 | -1,29% | - |
| 27.11.2023 | 8,90 | 10,23 | 8,90 | 9,70 | -6,95% | - |
| 24.11.2023 | 10,18 | 10,60 | 10,10 | 10,43 | 2,96% | - |