Börse:
21,900€
-0,23%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
21,900€
Ask:
21,900€
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 21,93 | 22,10 | 21,60 | 21,95 | -0,90% | - |
| 30.06.2022 | 22,80 | 22,90 | 21,68 | 22,15 | -3,06% | 12.775,00 |
| 29.06.2022 | 23,20 | 23,43 | 22,83 | 22,85 | -1,40% | 4.070,00 |
| 28.06.2022 | 23,20 | 23,65 | 23,13 | 23,18 | -0,11% | 9.740,00 |
| 27.06.2022 | 23,05 | 23,43 | 22,90 | 23,20 | 0,65% | 3.270,00 |
| 24.06.2022 | 22,45 | 23,05 | 22,18 | 23,05 | 3,25% | 4.834,00 |
| 23.06.2022 | 23,08 | 23,08 | 22,10 | 22,33 | -3,15% | 3.700,00 |
| 22.06.2022 | 23,55 | 23,70 | 22,63 | 23,05 | -2,95% | 7.800,00 |
| 21.06.2022 | 24,05 | 24,25 | 23,58 | 23,75 | -0,94% | 4.067,00 |
| 20.06.2022 | 24,23 | 24,30 | 23,65 | 23,98 | -1,03% | 5.426,00 |
| 17.06.2022 | 24,33 | 24,80 | 23,98 | 24,23 | 0,31% | 3.915,00 |
| 16.06.2022 | 25,15 | 25,38 | 23,98 | 24,15 | -4,07% | 11.100,00 |
| 15.06.2022 | 24,80 | 25,28 | 24,60 | 25,18 | 1,92% | 1.610,00 |
| 14.06.2022 | 25,30 | 25,35 | 24,53 | 24,70 | -1,98% | 3.410,00 |
| 13.06.2022 | 26,68 | 26,68 | 24,98 | 25,20 | -5,97% | 1.600,00 |
| 10.06.2022 | 27,35 | 27,60 | 26,58 | 26,80 | -2,01% | - |
| 09.06.2022 | 27,33 | 27,75 | 27,30 | 27,35 | 0,00% | 2.150,00 |
| 08.06.2022 | 27,35 | 27,70 | 27,28 | 27,35 | 0,09% | 3.090,00 |
| 07.06.2022 | 27,18 | 27,40 | 27,18 | 27,33 | 0,28% | - |
| 06.06.2022 | 27,73 | 27,88 | 27,18 | 27,25 | -1,54% | 2.300,00 |
| 03.06.2022 | 27,75 | 27,98 | 27,55 | 27,68 | 0,09% | 1.360,00 |
| 02.06.2022 | 27,55 | 27,65 | 27,30 | 27,65 | 0,36% | 300,00 |
| 01.06.2022 | 27,33 | 27,68 | 27,25 | 27,55 | -2,82% | 3.820,00 |
| 31.05.2022 | 28,75 | 28,88 | 28,30 | 28,35 | -1,56% | 2.483,00 |
| 30.05.2022 | 28,75 | 29,05 | 28,60 | 28,80 | 0,26% | 5.336,00 |
| 27.05.2022 | 28,15 | 28,75 | 28,15 | 28,73 | 1,95% | 5.235,00 |
| 26.05.2022 | 27,85 | 28,40 | 27,83 | 28,18 | 0,99% | - |
| 25.05.2022 | 27,68 | 27,98 | 27,28 | 27,90 | 0,81% | 3.895,00 |
| 24.05.2022 | 27,68 | 27,85 | 27,28 | 27,68 | -0,18% | 6.203,00 |
| 23.05.2022 | 27,13 | 27,95 | 26,88 | 27,73 | 3,45% | - |
| 20.05.2022 | 26,70 | 27,25 | 26,48 | 26,80 | 0,56% | 3.562,00 |
| 19.05.2022 | 26,68 | 26,80 | 26,03 | 26,65 | -0,47% | - |
| 18.05.2022 | 27,30 | 27,33 | 26,63 | 26,78 | -2,01% | - |
| 17.05.2022 | 26,88 | 27,40 | 26,70 | 27,33 | 1,86% | 3.200,00 |
| 16.05.2022 | 26,93 | 27,10 | 26,55 | 26,83 | -0,56% | 7.934,00 |
| 13.05.2022 | 27,93 | 28,08 | 26,93 | 26,98 | -2,97% | 10.954,00 |
| 12.05.2022 | 27,18 | 28,05 | 27,13 | 27,80 | 2,11% | 102,00 |
| 11.05.2022 | 27,23 | 27,80 | 26,98 | 27,23 | -0,18% | 11.051,00 |
| 10.05.2022 | 27,18 | 27,50 | 26,98 | 27,28 | 0,55% | 3.070,00 |
| 09.05.2022 | 27,18 | 27,40 | 26,75 | 27,13 | -0,55% | - |
| 06.05.2022 | 26,78 | 27,33 | 26,60 | 27,28 | 1,87% | 12.000,00 |
| 05.05.2022 | 27,98 | 28,13 | 26,68 | 26,78 | -3,86% | 2.600,00 |
| 04.05.2022 | 27,13 | 27,85 | 27,05 | 27,85 | 2,77% | 11.400,00 |
| 03.05.2022 | 27,05 | 27,35 | 26,90 | 27,10 | 0,46% | 2.000,00 |
| 02.05.2022 | 26,85 | 27,18 | 26,63 | 26,98 | 0,19% | 11.880,00 |
| 29.04.2022 | 27,25 | 27,50 | 26,90 | 26,93 | -1,01% | 8.000,00 |
| 28.04.2022 | 27,03 | 27,33 | 26,60 | 27,20 | 1,02% | 4.600,00 |
| 27.04.2022 | 26,68 | 27,05 | 26,60 | 26,93 | 0,37% | 15.700,00 |
| 26.04.2022 | 27,55 | 27,55 | 26,58 | 26,83 | -2,10% | 8.751,00 |
| 25.04.2022 | 27,38 | 27,45 | 26,80 | 27,40 | -0,45% | 10.260,00 |
| 22.04.2022 | 27,18 | 27,93 | 27,15 | 27,53 | 1,29% | - |
| 21.04.2022 | 27,45 | 28,03 | 27,18 | 27,18 | -0,73% | - |
| 20.04.2022 | 27,48 | 27,50 | 26,90 | 27,38 | -0,45% | 4.350,00 |
| 19.04.2022 | 26,50 | 27,83 | 26,40 | 27,50 | 3,38% | 6.800,00 |
| 14.04.2022 | 26,43 | 26,65 | 26,30 | 26,60 | 0,66% | 4.375,00 |
| 13.04.2022 | 26,35 | 26,55 | 26,18 | 26,43 | 0,76% | 4.512,00 |
| 12.04.2022 | 26,23 | 26,65 | 26,05 | 26,23 | -0,19% | - |
| 11.04.2022 | 26,00 | 26,55 | 26,00 | 26,28 | 0,77% | 4.788,00 |
| 08.04.2022 | 26,05 | 26,28 | 25,90 | 26,08 | 0,19% | 7.700,00 |
| 07.04.2022 | 26,15 | 26,25 | 25,65 | 26,03 | -1,70% | 6.600,00 |
| 06.04.2022 | 26,48 | 26,70 | 25,75 | 26,48 | -0,56% | 5.319,00 |
| 05.04.2022 | 27,33 | 27,35 | 26,43 | 26,63 | -2,83% | 6.562,00 |
| 04.04.2022 | 27,30 | 27,60 | 27,13 | 27,40 | 0,64% | 3.910,00 |
| 01.04.2022 | 27,15 | 27,45 | 26,95 | 27,23 | 0,37% | 4.625,00 |
| 31.03.2022 | 27,50 | 27,60 | 26,95 | 27,13 | -1,27% | 4.656,00 |
| 30.03.2022 | 27,80 | 27,83 | 27,08 | 27,48 | -1,87% | 17.300,00 |
| 29.03.2022 | 27,80 | 28,00 | 27,18 | 28,00 | 0,81% | 7.176,00 |
| 28.03.2022 | 28,38 | 28,53 | 27,03 | 27,78 | -0,98% | 8.880,00 |
| 25.03.2022 | 29,40 | 29,45 | 27,55 | 28,05 | -4,75% | 13.600,00 |
| 24.03.2022 | 30,60 | 30,65 | 29,30 | 29,45 | -3,44% | 10.775,00 |
| 23.03.2022 | 31,65 | 31,95 | 30,30 | 30,50 | -3,02% | 750,00 |
| 22.03.2022 | 31,10 | 31,50 | 31,03 | 31,45 | 1,04% | 1.650,00 |
| 21.03.2022 | 31,00 | 31,28 | 30,55 | 31,13 | 0,00% | - |
| 18.03.2022 | 31,75 | 31,80 | 30,93 | 31,13 | -2,05% | 1.600,00 |
| 17.03.2022 | 31,40 | 31,90 | 31,25 | 31,78 | 1,27% | - |
| 16.03.2022 | 30,63 | 31,40 | 30,55 | 31,38 | 3,21% | 2.400,00 |
| 15.03.2022 | 30,75 | 30,75 | 29,95 | 30,40 | -1,70% | - |
| 14.03.2022 | 30,35 | 31,25 | 30,13 | 30,93 | 3,08% | - |
| 11.03.2022 | 29,75 | 30,60 | 29,53 | 30,00 | 0,76% | 7.550,00 |
| 10.03.2022 | 30,23 | 30,63 | 29,48 | 29,78 | -1,65% | 750,00 |
| 09.03.2022 | 29,48 | 30,45 | 29,43 | 30,28 | 2,80% | - |
| 08.03.2022 | 28,25 | 30,15 | 28,20 | 29,45 | 4,25% | 12.525,00 |
| 07.03.2022 | 29,33 | 29,35 | 27,90 | 28,25 | -5,04% | 7.025,00 |
| 04.03.2022 | 30,43 | 30,48 | 29,63 | 29,75 | -2,94% | 5.416,00 |
| 03.03.2022 | 31,50 | 31,73 | 30,58 | 30,65 | -2,47% | 3.675,00 |
| 02.03.2022 | 31,33 | 31,60 | 30,85 | 31,43 | 0,32% | 910,00 |
| 01.03.2022 | 31,68 | 32,30 | 31,08 | 31,33 | -1,03% | - |
| 28.02.2022 | 31,33 | 32,10 | 31,25 | 31,65 | -1,09% | - |
| 25.02.2022 | 31,63 | 32,03 | 30,98 | 32,00 | 1,19% | 3.400,00 |
| 24.02.2022 | 30,28 | 31,78 | 30,28 | 31,63 | 2,10% | 1.860,00 |
| 23.02.2022 | 31,00 | 32,35 | 30,90 | 30,98 | -0,24% | - |
| 22.02.2022 | 30,90 | 31,75 | 30,58 | 31,05 | 0,49% | - |
| 21.02.2022 | 32,73 | 32,85 | 30,85 | 30,90 | -5,36% | - |
| 18.02.2022 | 32,90 | 33,28 | 32,58 | 32,65 | -0,08% | - |
| 17.02.2022 | 32,85 | 33,50 | 32,63 | 32,68 | -1,06% | 1.740,00 |
| 16.02.2022 | 33,20 | 33,65 | 32,93 | 33,03 | -0,45% | - |
| 15.02.2022 | 31,95 | 33,45 | 31,93 | 33,18 | 3,75% | - |
| 14.02.2022 | 33,00 | 33,18 | 31,60 | 31,98 | -3,76% | 600,00 |
| 11.02.2022 | 33,55 | 33,70 | 33,15 | 33,23 | -1,41% | 1.800,00 |
| 10.02.2022 | 33,60 | 34,20 | 33,53 | 33,70 | 0,22% | 4.800,00 |