31,710€
-0,14%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 31,72 | 31,82 | 31,48 | 31,73 | -0,08% | - |
| 16.10.2024 | 32,00 | 32,02 | 31,73 | 31,76 | -0,81% | - |
| 15.10.2024 | 32,18 | 32,37 | 31,87 | 32,02 | -0,40% | - |
| 14.10.2024 | 32,22 | 32,27 | 31,86 | 32,15 | -0,34% | - |
| 11.10.2024 | 32,02 | 32,32 | 31,83 | 32,26 | 0,73% | - |
| 10.10.2024 | 32,22 | 32,27 | 31,80 | 32,02 | -0,61% | - |
| 09.10.2024 | 32,15 | 32,26 | 31,93 | 32,22 | 0,25% | - |
| 08.10.2024 | 32,31 | 32,32 | 31,95 | 32,14 | -0,74% | - |
| 07.10.2024 | 32,58 | 32,62 | 32,26 | 32,38 | -0,61% | - |
| 04.10.2024 | 32,27 | 32,67 | 32,26 | 32,58 | 1,04% | - |
| 03.10.2024 | 32,49 | 32,66 | 32,22 | 32,24 | -1,04% | - |
| 02.10.2024 | 32,53 | 32,75 | 32,32 | 32,58 | 0,15% | - |
| 01.10.2024 | 33,03 | 33,15 | 32,44 | 32,53 | -1,50% | - |
| 30.09.2024 | 33,27 | 33,35 | 32,84 | 33,03 | -0,51% | - |
| 27.09.2024 | 33,22 | 33,36 | 33,08 | 33,20 | -0,06% | - |
| 26.09.2024 | 32,66 | 33,27 | 32,66 | 33,22 | 1,92% | - |
| 25.09.2024 | 32,41 | 32,77 | 32,37 | 32,59 | 0,35% | - |
| 24.09.2024 | 32,26 | 32,63 | 32,26 | 32,48 | 0,70% | - |
| 23.09.2024 | 32,23 | 32,32 | 31,90 | 32,25 | 0,28% | - |
| 20.09.2024 | 32,41 | 32,44 | 31,98 | 32,16 | -0,82% | - |
| 19.09.2024 | 31,87 | 32,52 | 31,81 | 32,43 | 2,05% | - |
| 18.09.2024 | 31,85 | 31,89 | 31,59 | 31,78 | -0,22% | - |
| 17.09.2024 | 31,41 | 31,93 | 31,38 | 31,85 | 1,43% | - |
| 16.09.2024 | 31,33 | 31,53 | 31,20 | 31,40 | 0,32% | - |
| 13.09.2024 | 31,08 | 31,36 | 30,95 | 31,30 | 0,74% | - |
| 12.09.2024 | 30,73 | 31,29 | 30,73 | 31,07 | 0,99% | - |
| 11.09.2024 | 30,72 | 31,04 | 30,41 | 30,76 | -0,02% | - |
| 10.09.2024 | 30,77 | 31,01 | 30,57 | 30,77 | -0,10% | - |
| 09.09.2024 | 30,73 | 30,98 | 30,47 | 30,80 | 0,57% | - |
| 06.09.2024 | 30,94 | 31,26 | 30,60 | 30,62 | -1,08% | - |
| 05.09.2024 | 31,16 | 31,22 | 30,89 | 30,96 | -0,69% | - |
| 04.09.2024 | 31,49 | 31,50 | 31,01 | 31,17 | -1,36% | - |
| 03.09.2024 | 32,37 | 32,38 | 31,49 | 31,60 | -2,36% | - |
| 02.09.2024 | 32,44 | 32,48 | 32,20 | 32,37 | -0,28% | - |
| 30.08.2024 | 32,39 | 32,53 | 32,27 | 32,46 | 0,26% | - |
| 29.08.2024 | 31,92 | 32,39 | 31,92 | 32,37 | 1,38% | - |
| 28.08.2024 | 31,91 | 32,15 | 31,83 | 31,93 | 0,11% | - |
| 27.08.2024 | 31,89 | 31,97 | 31,76 | 31,90 | 0,11% | - |
| 26.08.2024 | 31,77 | 31,99 | 31,71 | 31,86 | 0,14% | - |
| 23.08.2024 | 31,56 | 31,98 | 31,56 | 31,82 | 0,81% | - |
| 22.08.2024 | 31,38 | 31,63 | 31,32 | 31,56 | 0,53% | - |
| 21.08.2024 | 31,32 | 31,57 | 31,27 | 31,40 | 0,24% | - |
| 20.08.2024 | 31,22 | 31,35 | 31,11 | 31,32 | 0,34% | - |
| 19.08.2024 | 30,82 | 31,25 | 30,80 | 31,22 | 1,25% | - |
| 16.08.2024 | 30,73 | 30,95 | 30,69 | 30,83 | 0,28% | - |
| 15.08.2024 | 30,42 | 30,95 | 30,42 | 30,75 | 1,02% | - |
| 14.08.2024 | 30,16 | 30,51 | 30,13 | 30,44 | 0,91% | - |
| 13.08.2024 | 30,09 | 30,21 | 29,96 | 30,16 | 0,35% | - |
| 12.08.2024 | 30,16 | 30,33 | 29,98 | 30,06 | -0,15% | - |
| 09.08.2024 | 30,05 | 30,37 | 30,02 | 30,10 | 0,07% | - |
| 08.08.2024 | 29,79 | 30,10 | 29,69 | 30,08 | 1,25% | - |
| 07.08.2024 | 28,95 | 30,21 | 28,95 | 29,71 | 2,68% | - |
| 06.08.2024 | 28,92 | 29,66 | 28,73 | 28,94 | -0,09% | - |
| 05.08.2024 | 29,45 | 29,47 | 28,30 | 28,96 | -2,36% | - |
| 02.08.2024 | 30,63 | 30,72 | 29,64 | 29,66 | -3,59% | - |
| 01.08.2024 | 31,40 | 31,47 | 30,69 | 30,77 | -1,99% | - |
| 31.07.2024 | 31,04 | 31,64 | 31,04 | 31,39 | 1,24% | - |
| 30.07.2024 | 30,64 | 31,17 | 30,60 | 31,01 | 1,19% | - |
| 29.07.2024 | 30,70 | 30,97 | 30,62 | 30,64 | -0,08% | - |
| 26.07.2024 | 30,47 | 30,74 | 30,36 | 30,67 | 0,64% | - |
| 25.07.2024 | 30,57 | 30,59 | 29,94 | 30,47 | -0,47% | - |
| 24.07.2024 | 30,77 | 30,87 | 30,33 | 30,62 | -0,68% | - |
| 23.07.2024 | 31,00 | 31,24 | 30,83 | 30,83 | -0,56% | - |
| 22.07.2024 | 30,52 | 31,07 | 30,50 | 31,00 | 1,59% | - |
| 19.07.2024 | 30,60 | 30,65 | 30,29 | 30,52 | -0,36% | - |
| 18.07.2024 | 30,47 | 31,02 | 30,43 | 30,63 | 0,59% | - |
| 17.07.2024 | 30,25 | 30,53 | 30,12 | 30,45 | 0,56% | - |
| 16.07.2024 | 30,00 | 30,31 | 29,87 | 30,28 | 0,92% | - |
| 15.07.2024 | 30,38 | 30,46 | 29,92 | 30,00 | -1,27% | - |
| 12.07.2024 | 30,19 | 30,57 | 30,04 | 30,39 | 0,75% | 80,00 |
| 11.07.2024 | 30,05 | 30,35 | 29,86 | 30,16 | 0,38% | - |
| 10.07.2024 | 30,18 | 30,25 | 29,89 | 30,05 | -0,45% | - |
| 09.07.2024 | 30,09 | 30,51 | 30,07 | 30,18 | 0,32% | - |
| 08.07.2024 | 31,02 | 31,02 | 30,06 | 30,09 | -3,00% | - |
| 05.07.2024 | 31,33 | 31,36 | 30,90 | 31,02 | -1,07% | - |
| 04.07.2024 | 31,50 | 31,63 | 31,31 | 31,35 | -0,52% | - |
| 03.07.2024 | 31,33 | 31,62 | 31,33 | 31,52 | 0,65% | - |
| 02.07.2024 | 31,62 | 31,62 | 30,95 | 31,31 | -0,92% | - |
| 01.07.2024 | 31,63 | 31,82 | 31,51 | 31,60 | 0,24% | - |
| 28.06.2024 | 31,28 | 31,57 | 31,20 | 31,53 | 0,75% | - |
| 27.06.2024 | 31,51 | 31,57 | 31,27 | 31,29 | -0,68% | - |
| 26.06.2024 | 31,70 | 31,94 | 31,29 | 31,51 | -0,47% | - |
| 25.06.2024 | 32,08 | 32,10 | 31,61 | 31,66 | -1,26% | - |
| 24.06.2024 | 31,91 | 32,23 | 31,34 | 32,06 | 0,44% | - |
| 21.06.2024 | 31,90 | 31,98 | 31,83 | 31,92 | 0,08% | - |
| 20.06.2024 | 31,63 | 32,12 | 31,54 | 31,90 | 0,95% | - |
| 19.06.2024 | 31,78 | 31,85 | 31,53 | 31,60 | -0,66% | - |
| 18.06.2024 | 31,49 | 31,82 | 31,46 | 31,81 | 0,98% | - |
| 17.06.2024 | 31,49 | 31,63 | 31,07 | 31,50 | 0,24% | - |
| 14.06.2024 | 32,02 | 32,11 | 31,27 | 31,42 | -1,83% | - |
| 13.06.2024 | 32,72 | 32,72 | 31,93 | 32,01 | -2,27% | - |
| 12.06.2024 | 32,07 | 33,02 | 32,04 | 32,75 | 2,23% | - |
| 11.06.2024 | 31,83 | 32,13 | 31,80 | 32,04 | 0,64% | - |
| 10.06.2024 | 32,12 | 32,20 | 31,64 | 31,83 | -1,04% | - |
| 07.06.2024 | 32,64 | 32,79 | 32,15 | 32,17 | -1,44% | - |
| 06.06.2024 | 32,57 | 32,65 | 32,43 | 32,64 | 0,15% | - |
| 05.06.2024 | 32,12 | 32,63 | 32,12 | 32,59 | 1,46% | 10,00 |
| 04.06.2024 | 32,36 | 32,43 | 31,94 | 32,12 | -0,77% | - |
| 03.06.2024 | 32,28 | 32,62 | 32,25 | 32,37 | 0,42% | - |
| 31.05.2024 | 31,92 | 32,25 | 31,80 | 32,23 | 1,03% | - |