48,910€
-0,79%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,49 | 49,61 | 48,90 | 48,91 | -0,79% | - |
| 11.11.2026 | 49,35 | 49,35 | 49,30 | 49,30 | -0,04% | 115,00 |
| 10.11.2026 | 49,14 | 49,71 | 49,08 | 49,32 | 0,96% | - |
| 09.11.2026 | 47,86 | 48,85 | 47,86 | 48,85 | 2,49% | 97,00 |
| 06.11.2026 | 47,96 | 48,21 | 47,33 | 47,67 | -1,09% | - |
| 05.11.2026 | 49,25 | 49,25 | 48,19 | 48,19 | -0,25% | 214,00 |
| 04.11.2026 | 47,65 | 48,36 | 47,65 | 48,31 | 2,59% | 240,00 |
| 03.11.2026 | 47,09 | 47,09 | 47,09 | 47,09 | -0,90% | 1,00 |
| 02.11.2026 | 47,52 | 47,52 | 47,52 | 47,52 | 0,73% | 1,00 |
| 30.10.2026 | 47,34 | 47,51 | 46,89 | 47,18 | -0,98% | - |
| 29.10.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 0,92% | 2,00 |
| 28.10.2026 | 46,57 | 47,54 | 46,46 | 47,21 | 1,25% | - |
| 27.10.2026 | 45,71 | 46,70 | 45,62 | 46,62 | 1,83% | - |
| 26.10.2026 | 45,37 | 45,78 | 45,37 | 45,78 | 1,22% | 655,00 |
| 23.10.2026 | 45,08 | 45,32 | 44,70 | 45,23 | 0,36% | - |
| 22.10.2026 | 45,78 | 45,79 | 44,95 | 45,07 | -2,09% | - |
| 21.10.2026 | 46,03 | 46,03 | 46,03 | 46,03 | 1,12% | 4,00 |
| 20.10.2026 | 45,52 | 45,52 | 45,52 | 45,52 | -0,62% | 1,00 |
| 19.10.2026 | 46,26 | 46,42 | 45,77 | 45,81 | -0,40% | - |
| 16.10.2026 | 45,96 | 45,99 | 45,96 | 45,99 | 1,64% | 6,00 |
| 15.10.2026 | 45,25 | 45,25 | 45,25 | 45,25 | -0,81% | 1,00 |
| 14.10.2026 | 45,66 | 46,32 | 45,53 | 45,62 | 0,66% | - |
| 13.10.2026 | 45,32 | 45,32 | 45,32 | 45,32 | 0,99% | 10,00 |
| 12.10.2026 | 44,90 | 45,26 | 44,78 | 44,88 | -0,03% | - |
| 09.10.2026 | 44,89 | 44,89 | 44,89 | 44,89 | 2,02% | 8,00 |
| 08.10.2026 | 44,21 | 44,21 | 44,00 | 44,00 | -4,47% | 80,00 |
| 07.10.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -0,69% | 10,00 |
| 06.10.2026 | 45,79 | 46,38 | 45,79 | 46,38 | 0,85% | 9,00 |
| 05.10.2026 | 45,99 | 45,99 | 45,99 | 45,99 | 0,26% | 1,00 |
| 02.10.2026 | 45,87 | 45,87 | 45,87 | 45,87 | -0,39% | 10,00 |
| 01.10.2026 | 46,51 | 46,51 | 46,05 | 46,05 | -0,85% | 2,00 |
| 30.09.2026 | 47,45 | 47,57 | 46,38 | 46,45 | -1,80% | - |
| 29.09.2026 | 47,55 | 48,00 | 47,09 | 47,30 | -0,86% | - |
| 28.09.2026 | 47,94 | 47,98 | 47,38 | 47,71 | -1,07% | - |
| 25.09.2026 | 47,87 | 48,52 | 47,83 | 48,22 | 0,91% | - |
| 24.09.2026 | 47,54 | 47,99 | 47,39 | 47,79 | 0,06% | - |
| 23.09.2026 | 48,46 | 48,69 | 47,54 | 47,76 | -0,12% | - |
| 22.09.2026 | 47,81 | 47,81 | 47,81 | 47,81 | -0,54% | 1,00 |
| 21.09.2026 | 48,07 | 48,07 | 48,07 | 48,07 | 0,90% | 1,00 |
| 18.09.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -0,02% | 150,00 |
| 17.09.2026 | 47,65 | 47,65 | 47,65 | 47,65 | 1,25% | 150,00 |
| 16.09.2026 | 46,50 | 47,28 | 46,44 | 47,06 | 2,26% | - |
| 15.09.2026 | 45,91 | 46,02 | 45,62 | 46,02 | -0,88% | 152,00 |
| 14.09.2026 | 46,43 | 46,43 | 46,43 | 46,43 | -1,38% | 4,00 |
| 11.09.2026 | 47,16 | 47,39 | 46,90 | 47,08 | 0,18% | - |
| 10.09.2026 | 47,93 | 48,29 | 46,94 | 47,00 | -1,65% | - |
| 09.09.2026 | 48,37 | 48,69 | 47,70 | 47,79 | -1,31% | - |
| 08.09.2026 | 47,94 | 48,42 | 47,94 | 48,42 | 0,79% | 26,00 |
| 07.09.2026 | 48,19 | 48,19 | 48,04 | 48,04 | -0,25% | 41,00 |
| 04.09.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -0,10% | 10,00 |
| 03.09.2026 | 47,11 | 48,23 | 47,03 | 48,21 | 2,66% | - |
| 02.09.2026 | 47,45 | 47,45 | 46,96 | 46,96 | -2,02% | 4,00 |
| 01.09.2026 | 48,26 | 48,26 | 47,93 | 47,93 | -1,64% | 13,00 |
| 31.08.2026 | 48,91 | 48,91 | 48,73 | 48,73 | -0,79% | 4,00 |
| 28.08.2026 | 49,16 | 49,16 | 49,12 | 49,12 | 1,22% | 19,00 |
| 27.08.2026 | 48,53 | 48,53 | 48,53 | 48,53 | 0,04% | 1,00 |
| 26.08.2026 | 48,75 | 48,75 | 48,51 | 48,51 | -0,01% | 4,00 |
| 25.08.2026 | 48,08 | 48,72 | 48,02 | 48,52 | 1,67% | - |
| 24.08.2026 | 47,56 | 47,80 | 47,56 | 47,72 | -0,13% | 4,00 |
| 21.08.2026 | 47,81 | 47,81 | 47,78 | 47,78 | 2,05% | 13,00 |
| 20.08.2026 | 46,87 | 46,87 | 46,82 | 46,82 | 0,16% | 5,00 |
| 19.08.2026 | 46,91 | 47,09 | 46,69 | 46,75 | -0,67% | - |
| 18.08.2026 | 47,06 | 47,06 | 47,06 | 47,06 | 0,11% | 2,00 |
| 17.08.2026 | 47,01 | 47,01 | 47,01 | 47,01 | -1,20% | 1,00 |
| 14.08.2026 | 47,82 | 47,82 | 47,58 | 47,58 | -0,77% | 4,00 |
| 13.08.2026 | 49,19 | 49,19 | 47,95 | 47,95 | -2,19% | 22,00 |
| 12.08.2026 | 49,40 | 49,46 | 48,89 | 49,03 | -0,65% | - |
| 11.08.2026 | 49,83 | 49,95 | 49,26 | 49,35 | -1,43% | - |
| 10.08.2026 | 50,16 | 50,16 | 50,02 | 50,06 | -0,87% | 112,00 |
| 07.08.2026 | 50,74 | 50,74 | 50,50 | 50,50 | -0,12% | 4,00 |
| 06.08.2026 | 51,23 | 51,43 | 50,55 | 50,56 | -1,44% | - |
| 05.08.2026 | 51,40 | 51,40 | 51,30 | 51,30 | 0,02% | 85,00 |
| 04.08.2026 | 50,50 | 51,30 | 50,33 | 51,29 | 1,73% | - |
| 03.08.2026 | 50,12 | 50,47 | 49,74 | 50,42 | 0,68% | - |
| 31.07.2026 | 50,08 | 50,08 | 50,08 | 50,08 | 2,43% | 1,00 |
| 30.07.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 0,88% | 3,00 |
| 29.07.2026 | 48,79 | 49,26 | 48,32 | 48,47 | -0,94% | - |
| 28.07.2026 | 48,43 | 49,01 | 47,88 | 48,93 | 0,54% | - |
| 27.07.2026 | 48,66 | 48,66 | 48,66 | 48,66 | 1,93% | 1,00 |
| 24.07.2026 | 47,74 | 47,74 | 47,74 | 47,74 | 1,32% | 50,00 |
| 23.07.2026 | 47,39 | 47,69 | 46,96 | 47,12 | -1,07% | - |
| 22.07.2026 | 47,13 | 47,63 | 47,13 | 47,63 | 1,56% | 139,00 |
| 21.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,98% | 50,00 |
| 20.07.2026 | 46,98 | 47,31 | 46,34 | 46,45 | -1,14% | - |
| 17.07.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -1,25% | 1,00 |
| 16.07.2026 | 47,86 | 48,17 | 47,36 | 47,58 | -0,68% | - |
| 15.07.2026 | 48,38 | 48,42 | 47,29 | 47,90 | -0,50% | - |
| 14.07.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 2,16% | 21,00 |
| 13.07.2026 | 47,11 | 47,38 | 46,73 | 47,12 | -1,18% | - |
| 10.07.2026 | 47,65 | 47,84 | 47,05 | 47,69 | 0,02% | - |
| 09.07.2026 | 46,92 | 47,80 | 46,04 | 47,68 | 1,08% | - |
| 08.07.2026 | 47,35 | 47,45 | 46,48 | 47,17 | -0,51% | - |
| 07.07.2026 | 47,92 | 48,08 | 47,34 | 47,41 | -1,49% | - |
| 06.07.2026 | 48,68 | 48,72 | 47,92 | 48,12 | -0,97% | - |
| 03.07.2026 | 48,59 | 48,59 | 48,59 | 48,59 | 2,14% | 70,00 |
| 02.07.2026 | 47,92 | 47,92 | 47,50 | 47,57 | 0,04% | 280,00 |
| 01.07.2026 | 47,55 | 47,55 | 47,55 | 47,55 | -1,37% | 13,00 |
| 30.06.2026 | 48,21 | 48,21 | 48,21 | 48,21 | 2,85% | 2,00 |
| 29.06.2026 | 46,65 | 46,91 | 46,30 | 46,88 | 0,98% | - |
| 26.06.2026 | 46,72 | 46,94 | 46,24 | 46,42 | -1,52% | - |