Börse:
34,000€
Echtzeit-Aktienkurs Indus Holding AG
Bid:
34,000€
Ask:
34,000€
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 34,03 | 34,35 | 33,85 | 34,00 | 0,00% | 1.000,00 |
| 01.03.2021 | 33,75 | 34,15 | 33,70 | 34,00 | 2,26% | 210,00 |
| 26.02.2021 | 33,70 | 33,70 | 33,20 | 33,25 | -1,19% | 1.600,00 |
| 25.02.2021 | 33,70 | 34,20 | 33,65 | 33,65 | -0,30% | 814,00 |
| 24.02.2021 | 33,50 | 34,50 | 33,50 | 33,75 | 0,30% | 30,00 |
| 23.02.2021 | 34,05 | 34,10 | 33,05 | 33,65 | -1,10% | - |
| 22.02.2021 | 34,00 | 34,38 | 33,55 | 34,03 | 0,52% | - |
| 19.02.2021 | 32,95 | 34,25 | 32,80 | 33,85 | 1,73% | 320,00 |
| 18.02.2021 | 33,98 | 34,05 | 33,23 | 33,28 | -1,70% | - |
| 17.02.2021 | 34,15 | 34,15 | 33,85 | 33,85 | -0,88% | 70,00 |
| 16.02.2021 | 33,80 | 34,45 | 33,80 | 34,15 | 0,89% | 190,00 |
| 15.02.2021 | 33,50 | 34,25 | 33,50 | 33,85 | 1,20% | 12,00 |
| 12.02.2021 | 33,55 | 33,95 | 33,25 | 33,45 | -0,82% | 2,00 |
| 11.02.2021 | 33,70 | 33,90 | 33,13 | 33,73 | -0,07% | - |
| 10.02.2021 | 33,78 | 33,90 | 33,33 | 33,75 | -0,59% | - |
| 09.02.2021 | 34,15 | 34,23 | 33,60 | 33,95 | -0,44% | - |
| 08.02.2021 | 34,10 | 34,55 | 34,05 | 34,10 | 0,00% | 610,00 |
| 05.02.2021 | 34,50 | 34,80 | 34,10 | 34,10 | -1,45% | - |
| 04.02.2021 | 34,60 | 35,00 | 34,35 | 34,60 | -0,14% | - |
| 03.02.2021 | 34,45 | 34,75 | 34,45 | 34,65 | 0,43% | 430,00 |
| 02.02.2021 | 33,80 | 34,50 | 33,80 | 34,50 | 2,07% | - |
| 01.02.2021 | 33,40 | 34,00 | 33,25 | 33,80 | 1,65% | - |
| 29.01.2021 | 33,55 | 34,10 | 33,15 | 33,25 | -1,19% | 146,00 |
| 28.01.2021 | 32,15 | 33,75 | 32,15 | 33,65 | 4,18% | 71,00 |
| 27.01.2021 | 32,70 | 32,90 | 32,00 | 32,30 | -1,82% | 170,00 |
| 26.01.2021 | 32,40 | 33,90 | 32,25 | 32,90 | 0,77% | 2.182,00 |
| 25.01.2021 | 33,60 | 33,60 | 32,35 | 32,65 | -2,68% | 60,00 |
| 22.01.2021 | 34,05 | 34,05 | 33,10 | 33,55 | -1,47% | - |
| 21.01.2021 | 34,00 | 34,40 | 33,70 | 34,05 | -0,29% | 90,00 |
| 20.01.2021 | 33,65 | 34,45 | 33,65 | 34,15 | 1,49% | 78,00 |
| 19.01.2021 | 33,25 | 33,75 | 33,20 | 33,65 | 1,20% | 65,00 |
| 18.01.2021 | 33,00 | 33,50 | 33,00 | 33,25 | -0,45% | - |
| 15.01.2021 | 33,55 | 33,70 | 33,20 | 33,40 | -1,47% | - |
| 14.01.2021 | 33,65 | 34,10 | 33,55 | 33,90 | 0,89% | - |
| 13.01.2021 | 34,30 | 34,60 | 33,55 | 33,60 | -2,18% | 528,00 |
| 12.01.2021 | 33,20 | 34,65 | 33,20 | 34,35 | 3,78% | 950,00 |
| 11.01.2021 | 33,80 | 33,95 | 33,05 | 33,10 | -2,36% | - |
| 08.01.2021 | 34,40 | 34,40 | 33,90 | 33,90 | -1,17% | 728,00 |
| 07.01.2021 | 33,45 | 34,35 | 33,45 | 34,30 | 2,69% | - |
| 06.01.2021 | 32,65 | 34,05 | 32,65 | 33,40 | 2,30% | 1.360,00 |
| 05.01.2021 | 32,55 | 32,80 | 32,55 | 32,65 | 0,15% | - |
| 04.01.2021 | 32,35 | 33,30 | 32,35 | 32,60 | 1,09% | 100,00 |
| 30.12.2020 | 32,75 | 32,75 | 32,15 | 32,25 | -1,38% | 200,00 |
| 29.12.2020 | 32,80 | 33,15 | 32,60 | 32,70 | -0,30% | 600,00 |
| 28.12.2020 | 33,10 | 33,25 | 32,75 | 32,80 | -0,15% | 200,00 |
| 23.12.2020 | 32,55 | 33,05 | 32,40 | 32,85 | 0,46% | 500,00 |
| 22.12.2020 | 31,80 | 32,80 | 31,80 | 32,70 | 2,67% | 200,00 |
| 21.12.2020 | 32,55 | 32,55 | 31,30 | 31,85 | -2,45% | 360,00 |
| 18.12.2020 | 32,35 | 32,85 | 32,35 | 32,65 | 0,93% | 560,00 |
| 17.12.2020 | 31,65 | 32,70 | 31,65 | 32,35 | 2,54% | 100,00 |
| 16.12.2020 | 32,30 | 32,85 | 31,55 | 31,55 | -2,32% | 100,00 |
| 15.12.2020 | 31,65 | 32,45 | 31,65 | 32,30 | 2,05% | 20,00 |
| 14.12.2020 | 31,90 | 32,25 | 31,55 | 31,65 | -1,25% | 710,00 |
| 11.12.2020 | 32,35 | 32,35 | 31,75 | 32,05 | -0,93% | 400,00 |
| 10.12.2020 | 32,05 | 32,95 | 32,05 | 32,35 | -0,15% | 1.372,00 |
| 09.12.2020 | 32,95 | 33,05 | 32,40 | 32,40 | -1,67% | 300,00 |
| 08.12.2020 | 33,00 | 33,05 | 32,75 | 32,95 | -0,15% | 200,00 |
| 07.12.2020 | 32,85 | 33,35 | 32,85 | 33,00 | 0,46% | 243,00 |
| 04.12.2020 | 32,65 | 32,95 | 32,65 | 32,85 | 0,77% | 200,00 |
| 03.12.2020 | 32,85 | 32,95 | 32,60 | 32,60 | -0,31% | 650,00 |
| 02.12.2020 | 32,90 | 32,90 | 32,50 | 32,70 | 0,00% | 720,00 |
| 01.12.2020 | 32,15 | 32,75 | 32,15 | 32,70 | 1,55% | 1.060,00 |
| 30.11.2020 | 32,20 | 32,50 | 31,90 | 32,20 | -0,46% | 1.200,00 |
| 27.11.2020 | 32,50 | 32,65 | 32,25 | 32,35 | -0,46% | - |
| 26.11.2020 | 32,35 | 32,65 | 32,35 | 32,50 | 0,46% | 116,00 |
| 25.11.2020 | 32,10 | 32,70 | 32,10 | 32,35 | 1,25% | 200,00 |
| 24.11.2020 | 31,40 | 31,95 | 31,40 | 31,95 | 2,57% | - |
| 23.11.2020 | 31,25 | 31,70 | 31,05 | 31,15 | 0,32% | 292,00 |
| 20.11.2020 | 30,40 | 31,10 | 30,40 | 31,05 | 2,14% | 320,00 |
| 19.11.2020 | 30,65 | 30,85 | 30,30 | 30,40 | -1,14% | 1.390,00 |
| 18.11.2020 | 30,45 | 31,05 | 30,25 | 30,75 | 2,16% | 410,00 |
| 17.11.2020 | 30,15 | 30,60 | 30,10 | 30,10 | 0,00% | - |
| 16.11.2020 | 29,60 | 30,30 | 29,60 | 30,10 | 2,21% | 324,00 |
| 13.11.2020 | 29,05 | 30,00 | 29,05 | 29,45 | 1,38% | 1.470,00 |
| 12.11.2020 | 28,10 | 29,65 | 28,10 | 29,05 | 3,38% | 3.240,00 |
| 11.11.2020 | 27,65 | 28,20 | 27,65 | 28,10 | 1,44% | 8.330,00 |
| 10.11.2020 | 26,75 | 27,95 | 26,75 | 27,70 | 4,33% | 600,00 |
| 09.11.2020 | 25,95 | 27,60 | 25,95 | 26,55 | 3,71% | 2.122,00 |
| 06.11.2020 | 25,55 | 25,85 | 25,45 | 25,60 | -0,58% | - |
| 05.11.2020 | 26,30 | 26,85 | 25,55 | 25,75 | -2,09% | 400,00 |
| 04.11.2020 | 26,10 | 26,75 | 26,10 | 26,30 | -0,57% | - |
| 03.11.2020 | 26,00 | 26,45 | 26,00 | 26,45 | 3,32% | - |
| 02.11.2020 | 25,20 | 26,00 | 25,20 | 25,60 | 0,79% | 600,00 |
| 30.10.2020 | 24,25 | 25,40 | 24,25 | 25,40 | 3,04% | 1.304,00 |
| 29.10.2020 | 24,60 | 24,95 | 24,40 | 24,65 | 0,82% | 800,00 |
| 28.10.2020 | 26,00 | 26,00 | 24,40 | 24,45 | -5,96% | 3.330,00 |
| 27.10.2020 | 26,05 | 26,70 | 26,00 | 26,00 | -0,19% | 38,00 |
| 26.10.2020 | 26,40 | 26,85 | 26,00 | 26,05 | -1,88% | 38,00 |
| 23.10.2020 | 26,75 | 27,10 | 26,50 | 26,55 | -0,75% | 200,00 |
| 22.10.2020 | 26,45 | 26,95 | 26,45 | 26,75 | 1,13% | 80,00 |
| 21.10.2020 | 26,95 | 27,15 | 26,45 | 26,45 | -1,49% | 1.000,00 |
| 20.10.2020 | 27,35 | 27,45 | 26,85 | 26,85 | -2,36% | - |
| 19.10.2020 | 27,80 | 28,20 | 27,50 | 27,50 | -1,08% | 20,00 |
| 16.10.2020 | 27,10 | 28,00 | 27,00 | 27,80 | 3,15% | 360,00 |
| 15.10.2020 | 27,55 | 27,65 | 26,50 | 26,95 | -2,18% | 4.178,00 |
| 14.10.2020 | 27,45 | 27,90 | 27,45 | 27,55 | 0,36% | 1.000,00 |
| 13.10.2020 | 27,90 | 27,90 | 27,40 | 27,45 | -1,26% | 260,00 |
| 12.10.2020 | 27,80 | 28,05 | 27,55 | 27,80 | 0,72% | - |
| 09.10.2020 | 27,95 | 28,00 | 27,45 | 27,60 | -1,25% | - |
| 08.10.2020 | 28,00 | 28,35 | 27,65 | 27,95 | 0,00% | - |