47,045€
-1,59%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 47,92 | 48,29 | 46,89 | 47,00 | -1,68% | - |
| 09.09.2026 | 48,35 | 48,69 | 47,70 | 47,81 | -1,46% | - |
| 08.09.2026 | 47,92 | 48,63 | 47,69 | 48,52 | 1,12% | - |
| 07.09.2026 | 48,20 | 48,30 | 47,96 | 47,98 | -0,40% | - |
| 04.09.2026 | 48,19 | 48,37 | 47,97 | 48,18 | -0,06% | - |
| 03.09.2026 | 47,10 | 48,23 | 46,94 | 48,21 | 2,40% | - |
| 02.09.2026 | 47,61 | 47,69 | 46,79 | 47,08 | -1,29% | - |
| 01.09.2026 | 48,21 | 48,72 | 47,67 | 47,69 | -0,97% | - |
| 31.08.2026 | 48,55 | 49,05 | 48,14 | 48,16 | -1,13% | - |
| 28.08.2026 | 49,03 | 49,47 | 48,64 | 48,71 | -0,10% | - |
| 27.08.2026 | 48,42 | 48,78 | 48,21 | 48,76 | 1,02% | - |
| 26.08.2026 | 48,60 | 48,80 | 48,18 | 48,27 | -0,54% | - |
| 25.08.2026 | 47,98 | 48,72 | 47,98 | 48,53 | 1,08% | - |
| 24.08.2026 | 47,68 | 48,15 | 47,55 | 48,01 | 0,52% | - |
| 21.08.2026 | 46,84 | 47,89 | 46,76 | 47,76 | 2,35% | - |
| 20.08.2026 | 46,83 | 46,96 | 46,47 | 46,66 | -0,19% | - |
| 19.08.2026 | 46,85 | 47,09 | 46,69 | 46,75 | -0,56% | - |
| 18.08.2026 | 46,85 | 47,21 | 46,58 | 47,02 | -0,10% | - |
| 17.08.2026 | 47,14 | 47,32 | 46,93 | 47,06 | -0,12% | - |
| 14.08.2026 | 47,72 | 47,74 | 46,66 | 47,12 | -1,28% | - |
| 13.08.2026 | 49,06 | 49,23 | 47,31 | 47,73 | -2,64% | - |
| 12.08.2026 | 49,35 | 49,46 | 48,89 | 49,02 | -0,57% | - |
| 11.08.2026 | 49,95 | 49,95 | 49,26 | 49,30 | -1,00% | - |
| 10.08.2026 | 50,44 | 50,48 | 49,60 | 49,80 | -1,19% | - |
| 07.08.2026 | 50,67 | 50,79 | 50,20 | 50,40 | -0,34% | - |
| 06.08.2026 | 51,17 | 51,40 | 50,54 | 50,57 | -1,67% | - |
| 05.08.2026 | 51,31 | 51,56 | 51,00 | 51,43 | 0,29% | - |
| 04.08.2026 | 50,48 | 51,30 | 50,34 | 51,28 | 1,71% | - |
| 03.08.2026 | 49,72 | 50,62 | 49,72 | 50,42 | 1,31% | - |
| 31.07.2026 | 49,43 | 50,10 | 49,29 | 49,77 | 0,80% | - |
| 30.07.2026 | 48,61 | 49,48 | 48,40 | 49,38 | 1,56% | - |
| 29.07.2026 | 48,79 | 49,26 | 48,23 | 48,62 | -0,68% | - |
| 28.07.2026 | 48,64 | 49,01 | 47,89 | 48,95 | 0,67% | - |
| 27.07.2026 | 48,05 | 49,07 | 48,05 | 48,63 | 1,49% | - |
| 24.07.2026 | 47,38 | 48,19 | 46,96 | 47,91 | 1,57% | - |
| 23.07.2026 | 47,71 | 47,71 | 46,96 | 47,17 | -0,67% | - |
| 22.07.2026 | 47,02 | 47,77 | 46,72 | 47,49 | 1,14% | - |
| 21.07.2026 | 46,40 | 47,10 | 46,38 | 46,96 | 1,19% | - |
| 20.07.2026 | 47,11 | 47,31 | 46,35 | 46,41 | -1,22% | - |
| 17.07.2026 | 46,81 | 47,62 | 46,48 | 46,98 | -1,15% | - |
| 16.07.2026 | 48,15 | 48,31 | 47,36 | 47,53 | -0,73% | - |
| 15.07.2026 | 48,21 | 48,42 | 47,30 | 47,88 | -0,68% | - |
| 14.07.2026 | 46,90 | 48,34 | 46,90 | 48,21 | 2,01% | - |
| 13.07.2026 | 47,67 | 47,67 | 46,49 | 47,26 | -0,67% | - |
| 10.07.2026 | 47,62 | 47,84 | 47,05 | 47,58 | -0,35% | - |
| 09.07.2026 | 47,26 | 47,75 | 46,04 | 47,74 | 1,33% | - |
| 08.07.2026 | 47,46 | 47,46 | 46,47 | 47,12 | -0,60% | - |
| 07.07.2026 | 47,81 | 48,07 | 47,35 | 47,40 | -1,56% | - |
| 06.07.2026 | 48,72 | 48,73 | 47,91 | 48,15 | -1,17% | - |
| 03.07.2026 | 47,71 | 48,89 | 47,71 | 48,72 | 2,54% | - |
| 02.07.2026 | 47,20 | 48,25 | 46,95 | 47,52 | 0,74% | - |
| 01.07.2026 | 47,99 | 48,03 | 46,91 | 47,17 | -1,98% | - |
| 30.06.2026 | 47,15 | 48,18 | 46,89 | 48,12 | 2,65% | - |
| 29.06.2026 | 46,63 | 46,91 | 46,30 | 46,88 | 1,10% | - |
| 26.06.2026 | 47,16 | 47,16 | 46,25 | 46,37 | -1,69% | - |
| 25.06.2026 | 46,39 | 47,36 | 46,39 | 47,17 | 1,98% | - |
| 24.06.2026 | 46,07 | 46,52 | 45,89 | 46,25 | 0,45% | - |
| 23.06.2026 | 46,53 | 46,68 | 45,96 | 46,05 | -2,00% | - |
| 22.06.2026 | 46,34 | 47,17 | 46,34 | 46,99 | 1,14% | - |
| 19.06.2026 | 46,88 | 46,95 | 46,44 | 46,46 | -0,84% | - |
| 18.06.2026 | 46,38 | 46,91 | 45,99 | 46,85 | 0,85% | - |
| 17.06.2026 | 46,25 | 47,04 | 46,18 | 46,46 | 0,26% | - |
| 16.06.2026 | 46,56 | 46,66 | 46,10 | 46,34 | -0,27% | - |
| 15.06.2026 | 46,91 | 47,27 | 46,40 | 46,46 | 0,69% | - |
| 12.06.2026 | 45,85 | 46,68 | 45,57 | 46,14 | 1,15% | - |
| 11.06.2026 | 45,00 | 45,74 | 44,87 | 45,62 | 1,01% | - |
| 10.06.2026 | 45,37 | 45,88 | 44,69 | 45,16 | -1,11% | - |
| 09.06.2026 | 46,20 | 46,67 | 45,03 | 45,67 | -0,98% | - |
| 08.06.2026 | 45,24 | 46,43 | 45,23 | 46,12 | 0,72% | - |
| 05.06.2026 | 45,63 | 46,16 | 45,42 | 45,79 | -0,55% | - |
| 04.06.2026 | 45,90 | 46,59 | 45,81 | 46,04 | 0,23% | - |
| 03.06.2026 | 46,71 | 46,78 | 45,82 | 45,94 | -1,59% | - |
| 02.06.2026 | 46,47 | 47,20 | 46,41 | 46,68 | 0,32% | - |
| 01.06.2026 | 46,89 | 46,97 | 45,87 | 46,53 | -0,84% | - |
| 29.05.2026 | 46,09 | 47,10 | 46,07 | 46,92 | 1,96% | - |
| 28.05.2026 | 46,43 | 46,54 | 45,80 | 46,02 | -1,43% | - |
| 27.05.2026 | 46,82 | 47,27 | 46,53 | 46,69 | -0,22% | - |
| 26.05.2026 | 46,79 | 46,82 | 46,34 | 46,80 | -0,07% | - |
| 25.05.2026 | 46,30 | 46,97 | 46,30 | 46,83 | 1,92% | - |
| 22.05.2026 | 45,28 | 46,07 | 45,11 | 45,95 | 1,73% | - |
| 21.05.2026 | 44,88 | 45,40 | 44,55 | 45,17 | 0,72% | - |
| 20.05.2026 | 43,47 | 45,20 | 43,41 | 44,85 | 2,94% | - |
| 19.05.2026 | 43,58 | 44,01 | 43,29 | 43,57 | 0,17% | - |
| 18.05.2026 | 42,95 | 43,71 | 42,47 | 43,49 | 0,80% | - |
| 15.05.2026 | 44,34 | 44,34 | 42,92 | 43,15 | -3,40% | - |
| 14.05.2026 | 44,34 | 44,74 | 44,28 | 44,67 | 0,80% | - |
| 13.05.2026 | 44,08 | 44,41 | 43,65 | 44,31 | 0,62% | - |
| 12.05.2026 | 44,38 | 44,55 | 43,81 | 44,04 | -1,06% | - |
| 11.05.2026 | 44,81 | 44,88 | 43,93 | 44,51 | -0,72% | - |
| 08.05.2026 | 45,11 | 45,30 | 44,22 | 44,83 | -0,73% | - |
| 07.05.2026 | 45,87 | 46,36 | 45,05 | 45,16 | -1,35% | - |
| 06.05.2026 | 44,19 | 45,99 | 44,19 | 45,78 | 3,61% | - |
| 05.05.2026 | 43,26 | 44,21 | 43,26 | 44,19 | 2,14% | - |
| 04.05.2026 | 45,11 | 45,26 | 42,54 | 43,26 | -4,04% | - |
| 30.04.2026 | 43,39 | 45,18 | 43,03 | 45,08 | 3,69% | - |
| 29.04.2026 | 44,15 | 44,31 | 43,33 | 43,48 | -1,35% | - |
| 28.04.2026 | 44,53 | 44,69 | 43,85 | 44,07 | -1,11% | - |
| 27.04.2026 | 44,53 | 44,84 | 44,21 | 44,57 | -0,02% | - |
| 24.04.2026 | 44,95 | 45,24 | 44,39 | 44,58 | -0,77% | - |
| 23.04.2026 | 45,71 | 45,71 | 44,41 | 44,92 | -1,62% | - |