3,975€
0,81%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,98 | 4,03 | 3,98 | 4,03 | 2,26% | - |
| 11.12.2025 | 4,07 | 4,07 | 3,93 | 3,94 | -2,55% | - |
| 10.12.2025 | 4,00 | 4,07 | 4,00 | 4,05 | 1,43% | - |
| 09.12.2025 | 3,94 | 4,03 | 3,94 | 3,99 | 0,40% | - |
| 08.12.2025 | 3,99 | 4,00 | 3,89 | 3,97 | 1,26% | - |
| 05.12.2025 | 3,64 | 3,94 | 3,64 | 3,92 | 6,86% | - |
| 04.12.2025 | 3,81 | 3,81 | 3,67 | 3,67 | -3,36% | - |
| 03.12.2025 | 3,70 | 3,80 | 3,70 | 3,80 | 2,63% | - |
| 02.12.2025 | 3,77 | 3,77 | 3,68 | 3,70 | -1,58% | - |
| 01.12.2025 | 3,76 | 3,77 | 3,76 | 3,76 | -1,62% | - |
| 28.11.2025 | 3,75 | 3,82 | 3,75 | 3,82 | 2,03% | - |
| 27.11.2025 | 3,77 | 3,77 | 3,74 | 3,75 | -1,13% | - |
| 26.11.2025 | 3,61 | 3,79 | 3,61 | 3,79 | 5,93% | - |
| 25.11.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,72% | - |
| 24.11.2025 | 3,74 | 3,74 | 3,51 | 3,52 | -3,83% | - |
| 21.11.2025 | 3,62 | 3,66 | 3,62 | 3,66 | -6,35% | - |
| 20.11.2025 | 3,78 | 3,91 | 3,78 | 3,91 | 4,33% | - |
| 19.11.2025 | 3,74 | 3,75 | 3,73 | 3,74 | 1,04% | - |
| 18.11.2025 | 3,73 | 3,74 | 3,71 | 3,71 | -2,36% | - |
| 17.11.2025 | 3,81 | 3,81 | 3,79 | 3,79 | 0,16% | - |
| 14.11.2025 | 3,71 | 3,80 | 3,71 | 3,79 | 1,08% | - |
| 13.11.2025 | 3,24 | 3,82 | 3,24 | 3,75 | 14,30% | - |
| 12.11.2025 | 3,20 | 3,30 | 3,20 | 3,28 | 3,16% | - |
| 11.11.2025 | 3,06 | 3,18 | 3,06 | 3,18 | 5,21% | - |
| 10.11.2025 | 2,79 | 3,02 | 2,79 | 3,02 | 7,68% | - |
| 07.11.2025 | 2,75 | 2,81 | 2,75 | 2,81 | 2,19% | - |
| 06.11.2025 | 2,87 | 2,87 | 2,74 | 2,75 | -3,60% | - |
| 05.11.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -3,06% | - |
| 04.11.2025 | 2,94 | 2,94 | 2,93 | 2,94 | -1,24% | - |
| 03.11.2025 | 3,05 | 3,05 | 2,97 | 2,98 | -1,16% | - |
| 31.10.2025 | 3,12 | 3,12 | 3,01 | 3,01 | -3,91% | - |
| 30.10.2025 | 3,10 | 3,13 | 3,10 | 3,13 | 0,48% | - |
| 29.10.2025 | 3,03 | 3,12 | 3,03 | 3,12 | 3,74% | - |
| 28.10.2025 | 3,21 | 3,21 | 3,00 | 3,01 | -6,52% | - |
| 27.10.2025 | 3,31 | 3,31 | 3,19 | 3,21 | -2,91% | 4.598,00 |
| 24.10.2025 | 3,14 | 3,31 | 3,14 | 3,31 | 9,35% | 21.949,00 |
| 23.10.2025 | 3,01 | 3,03 | 3,01 | 3,03 | 3,45% | - |
| 22.10.2025 | 2,92 | 2,93 | 2,92 | 2,93 | -2,03% | - |
| 20.10.2025 | 2,86 | 2,99 | 2,86 | 2,99 | 1,63% | - |
| 17.10.2025 | 2,94 | 2,96 | 2,94 | 2,94 | -1,62% | - |
| 16.10.2025 | 2,95 | 2,99 | 2,95 | 2,99 | -0,30% | - |
| 15.10.2025 | 2,97 | 3,04 | 2,97 | 3,00 | 1,35% | - |
| 14.10.2025 | 2,96 | 2,97 | 2,95 | 2,96 | 0,24% | - |
| 13.10.2025 | 2,91 | 2,95 | 2,91 | 2,95 | -0,47% | - |
| 10.10.2025 | 3,04 | 3,05 | 2,96 | 2,96 | -4,98% | - |
| 09.10.2025 | 3,05 | 3,13 | 3,05 | 3,12 | 3,00% | - |
| 08.10.2025 | 3,00 | 3,04 | 3,00 | 3,03 | 0,70% | - |
| 07.10.2025 | 2,89 | 3,01 | 2,89 | 3,01 | 3,00% | - |
| 06.10.2025 | 2,94 | 2,94 | 2,90 | 2,92 | -0,90% | - |
| 03.10.2025 | 2,89 | 2,95 | 2,89 | 2,95 | 0,39% | - |
| 02.10.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 5,77% | - |
| 01.10.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -4,62% | - |
| 30.09.2025 | 2,85 | 2,93 | 2,85 | 2,91 | 2,11% | - |
| 29.09.2025 | 2,86 | 2,87 | 2,84 | 2,85 | 0,04% | - |
| 26.09.2025 | 2,86 | 2,87 | 2,84 | 2,85 | -1,25% | - |
| 25.09.2025 | 2,80 | 2,89 | 2,80 | 2,88 | 2,47% | - |
| 24.09.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 1,86% | - |
| 23.09.2025 | 2,75 | 2,76 | 2,75 | 2,76 | 0,97% | - |
| 22.09.2025 | 2,74 | 2,77 | 2,74 | 2,74 | 0,26% | - |
| 19.09.2025 | 2,70 | 2,75 | 2,70 | 2,73 | 1,43% | - |
| 18.09.2025 | 2,69 | 2,70 | 2,69 | 2,69 | 0,09% | - |
| 17.09.2025 | 2,66 | 2,69 | 2,66 | 2,69 | 1,24% | - |
| 16.09.2025 | 2,64 | 2,66 | 2,63 | 2,66 | 0,68% | - |
| 15.09.2025 | 2,43 | 2,64 | 2,43 | 2,64 | 7,45% | - |
| 12.09.2025 | 2,40 | 2,47 | 2,40 | 2,46 | 3,11% | - |
| 11.09.2025 | 2,33 | 2,39 | 2,33 | 2,38 | 2,50% | - |
| 10.09.2025 | 2,62 | 2,62 | 2,32 | 2,32 | -13,72% | - |
| 09.09.2025 | 2,77 | 2,77 | 2,68 | 2,69 | -2,64% | - |
| 08.09.2025 | 2,71 | 2,77 | 2,71 | 2,77 | 2,10% | - |
| 05.09.2025 | 2,69 | 2,74 | 2,69 | 2,71 | 1,04% | 14.798,00 |
| 04.09.2025 | 2,68 | 2,68 | 2,67 | 2,68 | -0,04% | - |
| 03.09.2025 | 2,75 | 2,75 | 2,67 | 2,68 | -2,58% | - |
| 02.09.2025 | 2,86 | 2,86 | 2,73 | 2,75 | -3,81% | - |
| 01.09.2025 | 2,91 | 2,91 | 2,82 | 2,86 | -1,62% | - |
| 29.08.2025 | 2,85 | 2,94 | 2,85 | 2,91 | 2,27% | - |
| 28.08.2025 | 2,99 | 2,99 | 2,83 | 2,84 | -4,84% | - |
| 27.08.2025 | 2,85 | 2,99 | 2,85 | 2,99 | 4,95% | - |
| 26.08.2025 | 2,97 | 2,97 | 2,83 | 2,85 | -4,17% | - |
| 25.08.2025 | 2,87 | 2,97 | 2,87 | 2,97 | 3,43% | - |
| 22.08.2025 | 2,83 | 2,88 | 2,82 | 2,87 | -1,42% | - |
| 21.08.2025 | 2,84 | 2,93 | 2,84 | 2,91 | 2,82% | - |
| 20.08.2025 | 2,83 | 2,85 | 2,81 | 2,83 | -4,85% | - |
| 19.08.2025 | 3,01 | 3,02 | 2,97 | 2,98 | -1,42% | - |
| 18.08.2025 | 3,02 | 3,04 | 3,02 | 3,02 | 0,03% | 2.500,00 |
| 15.08.2025 | 3,00 | 3,03 | 3,00 | 3,02 | 1,00% | - |
| 14.08.2025 | 3,00 | 3,01 | 2,98 | 2,99 | -0,07% | - |
| 13.08.2025 | 3,05 | 3,05 | 2,99 | 2,99 | -1,82% | - |
| 12.08.2025 | 3,04 | 3,05 | 2,97 | 3,05 | 0,33% | - |
| 11.08.2025 | 3,03 | 3,05 | 3,02 | 3,04 | 8,87% | - |
| 08.08.2025 | 2,63 | 2,80 | 2,63 | 2,79 | 6,26% | 50,00 |
| 07.08.2025 | 2,62 | 2,66 | 2,62 | 2,63 | 0,08% | 50,00 |
| 06.08.2025 | 2,60 | 2,64 | 2,60 | 2,62 | 0,90% | - |
| 05.08.2025 | 2,62 | 2,62 | 2,59 | 2,60 | -0,63% | - |
| 04.08.2025 | 2,52 | 2,62 | 2,52 | 2,62 | 3,93% | - |
| 01.08.2025 | 2,47 | 2,59 | 2,47 | 2,52 | 1,31% | - |
| 31.07.2025 | 2,60 | 2,60 | 2,49 | 2,49 | -4,35% | - |
| 30.07.2025 | 2,79 | 2,79 | 2,60 | 2,60 | -6,78% | - |
| 29.07.2025 | 2,79 | 2,81 | 2,79 | 2,79 | 0,07% | - |
| 28.07.2025 | 2,98 | 2,98 | 2,77 | 2,79 | -6,62% | - |
| 25.07.2025 | 2,99 | 3,02 | 2,98 | 2,98 | -0,25% | - |