Börse:
26,775€
2,59%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
26,750€
Ask:
26,800€
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 26,25 | 27,00 | 26,13 | 26,93 | 3,16% | 194,00 |
| 08.04.2020 | 25,80 | 26,40 | 25,70 | 26,10 | 2,96% | 78,00 |
| 07.04.2020 | 25,60 | 26,50 | 25,30 | 25,35 | 1,00% | 3.421,00 |
| 06.04.2020 | 24,60 | 25,50 | 24,35 | 25,10 | 5,02% | 20,00 |
| 03.04.2020 | 24,50 | 24,85 | 23,70 | 23,90 | -4,97% | 2.810,00 |
| 02.04.2020 | 24,75 | 25,70 | 24,05 | 25,15 | 3,29% | 2.884,00 |
| 01.04.2020 | 24,30 | 25,15 | 23,30 | 24,35 | 1,25% | 1.500,00 |
| 31.03.2020 | 23,15 | 24,30 | 23,05 | 24,05 | 3,89% | 1.958,00 |
| 30.03.2020 | 22,75 | 23,60 | 22,05 | 23,15 | 2,43% | 120,00 |
| 27.03.2020 | 22,50 | 23,20 | 22,10 | 22,60 | 0,44% | 686,00 |
| 26.03.2020 | 22,65 | 23,10 | 22,10 | 22,50 | -4,46% | 3.570,00 |
| 25.03.2020 | 24,45 | 25,45 | 22,80 | 23,55 | -3,48% | 552,00 |
| 24.03.2020 | 22,95 | 24,55 | 22,60 | 24,40 | 10,41% | 3.738,00 |
| 23.03.2020 | 21,85 | 22,40 | 21,35 | 22,10 | 1,38% | 1.610,00 |
| 20.03.2020 | 21,60 | 23,00 | 21,60 | 21,80 | 0,46% | 275,00 |
| 19.03.2020 | 21,20 | 21,95 | 20,65 | 21,70 | 2,12% | 394,00 |
| 18.03.2020 | 21,90 | 22,30 | 21,15 | 21,25 | -4,92% | 1.778,00 |
| 17.03.2020 | 22,10 | 22,75 | 21,10 | 22,35 | 4,20% | 1.767,00 |
| 16.03.2020 | 23,60 | 23,60 | 21,25 | 21,45 | -10,44% | 2.085,00 |
| 13.03.2020 | 23,25 | 24,60 | 22,70 | 23,95 | 3,68% | 970,00 |
| 12.03.2020 | 26,00 | 26,15 | 22,85 | 23,10 | -11,66% | 2.544,00 |
| 11.03.2020 | 27,45 | 27,95 | 26,05 | 26,15 | -7,10% | 450,00 |
| 10.03.2020 | 27,85 | 28,45 | 27,05 | 28,15 | 2,36% | 1.915,00 |
| 09.03.2020 | 29,40 | 29,70 | 27,50 | 27,50 | -8,64% | 3.511,00 |
| 06.03.2020 | 31,05 | 31,05 | 29,90 | 30,10 | -3,06% | 723,00 |
| 05.03.2020 | 32,40 | 32,50 | 30,95 | 31,05 | -4,31% | 520,00 |
| 04.03.2020 | 32,55 | 33,05 | 32,05 | 32,45 | 0,78% | 2.205,00 |
| 03.03.2020 | 32,55 | 33,60 | 32,00 | 32,20 | -1,23% | - |
| 02.03.2020 | 32,40 | 32,85 | 31,65 | 32,60 | 1,56% | 650,00 |
| 28.02.2020 | 31,60 | 32,35 | 31,25 | 32,10 | -0,31% | 2.864,00 |
| 27.02.2020 | 33,60 | 33,60 | 32,10 | 32,20 | -4,73% | 3.644,00 |
| 26.02.2020 | 33,75 | 34,10 | 32,45 | 33,80 | -0,15% | 770,00 |
| 25.02.2020 | 34,40 | 35,45 | 33,65 | 33,85 | -1,74% | 5.030,00 |
| 24.02.2020 | 37,00 | 37,00 | 34,10 | 34,45 | -7,14% | 6.020,00 |
| 21.02.2020 | 39,10 | 39,15 | 37,05 | 37,10 | -6,08% | 250,00 |
| 20.02.2020 | 38,40 | 39,65 | 38,40 | 39,50 | 3,00% | - |
| 19.02.2020 | 38,55 | 38,70 | 38,25 | 38,35 | 0,13% | 70,00 |
| 18.02.2020 | 38,75 | 38,75 | 38,05 | 38,30 | -1,29% | 825,00 |
| 17.02.2020 | 38,70 | 39,10 | 38,70 | 38,80 | 0,00% | 449,00 |
| 14.02.2020 | 38,75 | 39,25 | 38,75 | 38,80 | 0,13% | 200,00 |
| 13.02.2020 | 39,10 | 39,10 | 38,55 | 38,75 | -1,27% | - |
| 12.02.2020 | 38,60 | 39,30 | 38,60 | 39,25 | 1,68% | 50,00 |
| 11.02.2020 | 36,85 | 38,65 | 36,80 | 38,60 | 4,75% | 1.208,00 |
| 10.02.2020 | 37,20 | 37,20 | 36,65 | 36,85 | -0,67% | 230,00 |
| 07.02.2020 | 37,90 | 37,90 | 36,90 | 37,10 | -2,11% | 650,00 |
| 06.02.2020 | 38,90 | 38,90 | 37,85 | 37,90 | -1,81% | 50,00 |
| 05.02.2020 | 38,10 | 39,05 | 38,10 | 38,60 | 1,18% | - |
| 04.02.2020 | 37,10 | 38,20 | 37,05 | 38,15 | 3,11% | - |
| 03.02.2020 | 36,70 | 37,20 | 36,50 | 37,00 | 1,09% | 100,00 |
| 31.01.2020 | 37,25 | 37,65 | 36,55 | 36,60 | -2,14% | - |
| 30.01.2020 | 37,55 | 37,70 | 37,15 | 37,40 | -0,66% | - |
| 29.01.2020 | 37,65 | 38,30 | 37,65 | 37,65 | 0,00% | 68,00 |
| 28.01.2020 | 37,50 | 37,90 | 37,20 | 37,65 | 0,80% | - |
| 27.01.2020 | 37,20 | 37,50 | 35,95 | 37,35 | -0,93% | 480,00 |
| 24.01.2020 | 37,25 | 37,70 | 36,80 | 37,70 | 1,21% | 1.971,00 |
| 23.01.2020 | 38,05 | 38,25 | 37,05 | 37,25 | -2,49% | 866,00 |
| 22.01.2020 | 39,20 | 39,20 | 38,10 | 38,20 | -1,42% | 26,00 |
| 21.01.2020 | 39,10 | 39,15 | 38,75 | 38,75 | -1,65% | 440,00 |
| 20.01.2020 | 38,70 | 39,40 | 38,70 | 39,40 | 1,81% | - |
| 17.01.2020 | 39,45 | 39,45 | 38,70 | 38,70 | -0,77% | - |
| 16.01.2020 | 38,60 | 39,30 | 38,60 | 39,00 | 1,17% | 200,00 |
| 15.01.2020 | 39,20 | 39,45 | 38,55 | 38,55 | -1,78% | - |
| 14.01.2020 | 39,60 | 39,70 | 38,95 | 39,25 | -0,88% | - |
| 13.01.2020 | 39,35 | 39,65 | 38,95 | 39,60 | 0,89% | 270,00 |
| 10.01.2020 | 40,10 | 40,20 | 39,25 | 39,25 | -2,00% | - |
| 09.01.2020 | 40,50 | 41,15 | 40,00 | 40,05 | -0,62% | 500,00 |
| 08.01.2020 | 38,75 | 40,45 | 38,75 | 40,30 | 3,60% | 300,00 |
| 07.01.2020 | 38,75 | 39,35 | 38,70 | 38,90 | 0,52% | - |
| 06.01.2020 | 38,85 | 38,85 | 38,15 | 38,70 | -0,90% | 265,00 |
| 03.01.2020 | 39,55 | 39,55 | 38,70 | 39,05 | -1,39% | 15,00 |
| 02.01.2020 | 39,10 | 39,75 | 39,10 | 39,60 | 2,86% | 1.150,00 |
| 30.12.2019 | 38,90 | 39,00 | 38,50 | 38,50 | -0,90% | 305,00 |
| 27.12.2019 | 38,80 | 39,20 | 38,80 | 38,85 | 0,91% | 345,00 |
| 23.12.2019 | 38,60 | 38,90 | 38,45 | 38,50 | 0,26% | - |
| 20.12.2019 | 38,55 | 38,80 | 38,40 | 38,40 | -0,39% | - |
| 19.12.2019 | 38,90 | 38,90 | 38,55 | 38,55 | -0,90% | 320,00 |
| 18.12.2019 | 39,05 | 39,25 | 38,85 | 38,90 | -0,77% | 419,00 |
| 17.12.2019 | 40,25 | 40,40 | 39,15 | 39,20 | -2,61% | 803,00 |
| 16.12.2019 | 40,75 | 41,00 | 40,20 | 40,25 | -1,23% | 1.100,00 |
| 13.12.2019 | 40,00 | 40,80 | 39,80 | 40,75 | 2,52% | 100,00 |
| 12.12.2019 | 38,90 | 39,75 | 38,85 | 39,75 | 2,19% | 60,00 |
| 11.12.2019 | 38,85 | 39,20 | 38,85 | 38,90 | 0,13% | 280,00 |
| 10.12.2019 | 38,95 | 39,20 | 38,30 | 38,85 | 0,13% | - |
| 09.12.2019 | 38,95 | 39,35 | 38,80 | 38,80 | -0,39% | 30,00 |
| 06.12.2019 | 38,90 | 39,20 | 38,65 | 38,95 | 0,13% | 320,00 |
| 05.12.2019 | 38,50 | 39,35 | 38,50 | 38,90 | 1,04% | 600,00 |
| 04.12.2019 | 38,00 | 38,85 | 37,95 | 38,50 | 1,32% | - |
| 03.12.2019 | 38,40 | 38,50 | 37,55 | 38,00 | -0,91% | 10,00 |
| 02.12.2019 | 38,35 | 39,15 | 38,30 | 38,35 | 0,00% | 1.610,00 |
| 29.11.2019 | 37,95 | 38,40 | 37,60 | 38,35 | 0,92% | 1.610,00 |
| 28.11.2019 | 38,55 | 38,60 | 38,00 | 38,00 | -1,55% | 120,00 |
| 27.11.2019 | 38,10 | 38,75 | 37,75 | 38,60 | 1,45% | 340,00 |
| 26.11.2019 | 38,05 | 38,40 | 37,90 | 38,05 | -0,13% | 1.940,00 |
| 25.11.2019 | 37,70 | 38,40 | 37,70 | 38,10 | 1,06% | 1.392,00 |
| 22.11.2019 | 37,30 | 37,95 | 37,20 | 37,70 | 1,34% | 10,00 |
| 21.11.2019 | 37,80 | 37,80 | 37,20 | 37,20 | -1,59% | 310,00 |
| 20.11.2019 | 38,30 | 38,30 | 37,65 | 37,80 | -1,18% | - |
| 19.11.2019 | 37,30 | 38,40 | 37,30 | 38,25 | 2,55% | 840,00 |
| 18.11.2019 | 37,05 | 38,35 | 36,95 | 37,30 | 1,77% | 331,00 |
| 15.11.2019 | 36,90 | 37,25 | 36,25 | 36,65 | -0,68% | 200,00 |