Börse:
24,975€
2,15%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
24,800€
Ask:
25,150€
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 24,75 | 25,00 | 24,35 | 25,00 | 2,25% | 2.770,00 |
| 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% | - |
| 07.10.2020 | 28,10 | 28,75 | 27,90 | 27,95 | -0,18% | 200,00 |
| 06.10.2020 | 27,95 | 28,60 | 27,80 | 28,00 | 0,18% | - |
| 05.10.2020 | 27,20 | 28,05 | 27,20 | 27,95 | 2,95% | 145,00 |
| 02.10.2020 | 27,50 | 27,65 | 27,10 | 27,15 | -1,45% | - |
| 01.10.2020 | 27,95 | 28,15 | 27,50 | 27,55 | -1,25% | 1.000,00 |
| 30.09.2020 | 26,55 | 28,15 | 26,55 | 27,90 | 3,91% | - |
| 29.09.2020 | 26,25 | 27,30 | 26,25 | 26,85 | 3,67% | 400,00 |
| 28.09.2020 | 26,30 | 27,00 | 25,70 | 25,90 | -1,15% | 615,00 |
| 25.09.2020 | 25,90 | 26,25 | 25,40 | 26,20 | 0,96% | 212,00 |
| 24.09.2020 | 25,90 | 25,95 | 25,50 | 25,95 | -0,19% | 100,00 |
| 23.09.2020 | 26,45 | 26,45 | 25,95 | 26,00 | -1,14% | 220,00 |
| 22.09.2020 | 26,15 | 26,35 | 26,00 | 26,30 | 0,57% | 238,00 |
| 21.09.2020 | 27,70 | 28,10 | 25,85 | 26,15 | -6,10% | 1.140,00 |
| 18.09.2020 | 28,25 | 28,25 | 27,80 | 27,85 | -1,42% | 445,00 |
| 17.09.2020 | 28,55 | 28,90 | 28,20 | 28,25 | -1,22% | 25,00 |
| 16.09.2020 | 29,00 | 29,10 | 28,60 | 28,60 | -1,89% | 900,00 |
| 15.09.2020 | 29,15 | 29,30 | 28,70 | 29,15 | -0,17% | 400,00 |
| 14.09.2020 | 29,15 | 29,55 | 28,80 | 29,20 | 0,86% | 200,00 |
| 11.09.2020 | 28,90 | 29,15 | 28,90 | 28,95 | 0,35% | 540,00 |
| 10.09.2020 | 28,75 | 29,20 | 28,70 | 28,85 | 0,17% | - |
| 09.09.2020 | 28,80 | 29,15 | 28,80 | 28,80 | -0,17% | - |
| 08.09.2020 | 28,85 | 29,15 | 28,55 | 28,85 | 0,00% | - |
| 07.09.2020 | 28,55 | 29,05 | 28,55 | 28,85 | 1,05% | 1.240,00 |
| 04.09.2020 | 28,15 | 28,85 | 28,15 | 28,55 | 1,42% | - |
| 03.09.2020 | 28,95 | 29,55 | 28,10 | 28,15 | -2,60% | 784,00 |
| 02.09.2020 | 28,65 | 29,15 | 28,65 | 28,90 | 0,87% | 1.214,00 |
| 01.09.2020 | 28,90 | 29,15 | 28,60 | 28,65 | -0,87% | 500,00 |
| 31.08.2020 | 29,30 | 29,45 | 28,80 | 28,90 | -1,37% | 1.860,00 |
| 28.08.2020 | 29,60 | 29,60 | 29,15 | 29,30 | -1,26% | - |
| 27.08.2020 | 29,75 | 30,23 | 29,63 | 29,68 | -0,25% | 3.466,00 |
| 26.08.2020 | 29,35 | 29,85 | 29,35 | 29,75 | 1,36% | 100,00 |
| 25.08.2020 | 28,75 | 29,55 | 28,75 | 29,35 | 2,09% | - |
| 24.08.2020 | 28,85 | 29,60 | 28,65 | 28,75 | 0,00% | - |
| 21.08.2020 | 28,90 | 29,25 | 28,65 | 28,75 | -0,52% | - |
| 20.08.2020 | 29,30 | 29,40 | 28,85 | 28,90 | -1,20% | 940,00 |
| 19.08.2020 | 29,20 | 29,55 | 29,05 | 29,25 | 0,34% | 1.275,00 |
| 18.08.2020 | 29,35 | 29,65 | 29,05 | 29,15 | -1,19% | 25,00 |
| 17.08.2020 | 30,35 | 30,65 | 29,45 | 29,50 | -2,80% | - |
| 14.08.2020 | 30,15 | 30,55 | 29,70 | 30,35 | -1,46% | 2.920,00 |
| 13.08.2020 | 30,85 | 31,10 | 30,75 | 30,80 | -0,81% | - |
| 12.08.2020 | 30,60 | 31,25 | 30,60 | 31,05 | 0,81% | 2.520,00 |
| 11.08.2020 | 31,05 | 31,80 | 30,70 | 30,80 | -0,48% | 544,00 |
| 10.08.2020 | 29,85 | 31,20 | 29,85 | 30,95 | 4,38% | 2.000,00 |
| 07.08.2020 | 29,65 | 29,80 | 29,05 | 29,65 | -0,17% | 31,00 |
| 06.08.2020 | 30,30 | 30,75 | 29,45 | 29,70 | -1,82% | 471,00 |
| 05.08.2020 | 29,85 | 30,35 | 29,45 | 30,25 | 1,51% | - |
| 04.08.2020 | 29,60 | 30,10 | 29,45 | 29,80 | 0,68% | 876,00 |
| 03.08.2020 | 28,90 | 29,75 | 28,90 | 29,60 | 2,96% | 140,00 |
| 31.07.2020 | 28,70 | 29,50 | 28,70 | 28,75 | 0,17% | 140,00 |
| 30.07.2020 | 29,40 | 29,55 | 28,45 | 28,70 | -2,38% | 100,00 |
| 29.07.2020 | 29,55 | 30,00 | 29,25 | 29,40 | -0,51% | 185,00 |
| 28.07.2020 | 30,20 | 30,50 | 29,55 | 29,55 | -2,15% | 45,00 |
| 27.07.2020 | 30,10 | 30,55 | 30,10 | 30,20 | -1,31% | 350,00 |
| 24.07.2020 | 30,45 | 30,70 | 30,15 | 30,60 | 0,66% | 22,00 |
| 23.07.2020 | 30,90 | 31,30 | 30,40 | 30,40 | -1,30% | 400,00 |
| 22.07.2020 | 30,40 | 31,20 | 30,40 | 30,80 | 1,48% | 22,00 |
| 21.07.2020 | 29,30 | 30,60 | 29,25 | 30,35 | 3,76% | - |
| 20.07.2020 | 29,40 | 29,45 | 29,15 | 29,25 | -0,51% | 100,00 |
| 17.07.2020 | 29,25 | 29,45 | 29,25 | 29,40 | 0,68% | 150,00 |
| 16.07.2020 | 29,55 | 29,60 | 29,15 | 29,20 | -1,35% | - |
| 15.07.2020 | 30,30 | 30,35 | 29,50 | 29,60 | -2,31% | 460,00 |
| 14.07.2020 | 29,60 | 30,30 | 29,60 | 30,30 | 2,36% | 1.300,00 |
| 13.07.2020 | 30,40 | 30,40 | 29,60 | 29,60 | -1,17% | 136,00 |
| 10.07.2020 | 29,60 | 30,20 | 29,45 | 29,95 | 1,35% | 5,00 |
| 09.07.2020 | 29,55 | 30,25 | 29,45 | 29,55 | 0,17% | 770,00 |
| 08.07.2020 | 28,65 | 29,70 | 28,65 | 29,50 | 2,79% | 210,00 |
| 07.07.2020 | 30,60 | 30,95 | 28,70 | 28,70 | -6,21% | 320,00 |
| 06.07.2020 | 30,70 | 31,20 | 30,45 | 30,60 | 0,16% | 1.950,00 |
| 03.07.2020 | 30,25 | 30,70 | 30,25 | 30,55 | 1,50% | 2.424,00 |
| 02.07.2020 | 30,65 | 30,70 | 30,10 | 30,10 | -1,47% | 582,00 |
| 01.07.2020 | 30,20 | 30,70 | 29,80 | 30,55 | 0,83% | - |
| 30.06.2020 | 30,50 | 30,50 | 29,50 | 30,30 | 0,66% | 285,00 |
| 29.06.2020 | 28,70 | 30,20 | 28,50 | 30,10 | 3,61% | 104,00 |
| 26.06.2020 | 28,25 | 29,45 | 28,25 | 29,05 | 0,52% | 200,00 |
| 25.06.2020 | 28,85 | 28,90 | 28,05 | 28,90 | 1,76% | - |
| 24.06.2020 | 28,80 | 29,40 | 28,30 | 28,40 | -1,05% | - |
| 23.06.2020 | 28,45 | 29,40 | 28,30 | 28,70 | 1,06% | 10,00 |
| 22.06.2020 | 28,25 | 28,65 | 28,25 | 28,40 | 1,07% | 10,00 |
| 19.06.2020 | 28,95 | 28,95 | 28,05 | 28,10 | -2,60% | 124,00 |
| 18.06.2020 | 29,10 | 29,50 | 28,75 | 28,85 | -1,03% | 1.090,00 |
| 17.06.2020 | 29,70 | 30,00 | 29,10 | 29,15 | -1,19% | 520,00 |
| 16.06.2020 | 29,90 | 30,40 | 29,50 | 29,50 | -1,17% | 300,00 |
| 15.06.2020 | 28,80 | 30,05 | 27,80 | 29,85 | 3,11% | 140,00 |
| 12.06.2020 | 27,90 | 29,05 | 27,65 | 28,95 | 6,43% | 210,00 |