2,788€
6,13%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,63 | 2,80 | 2,63 | 2,79 | 6,21% | 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% | - |
| 24.07.2025 | 2,94 | 3,05 | 2,94 | 2,99 | 1,70% | - |
| 23.07.2025 | 2,93 | 2,94 | 2,92 | 2,94 | 1,50% | - |
| 22.07.2025 | 2,78 | 2,91 | 2,78 | 2,90 | 4,11% | 50,00 |
| 21.07.2025 | 2,75 | 2,81 | 2,75 | 2,78 | 1,27% | - |
| 18.07.2025 | 2,72 | 2,77 | 2,72 | 2,75 | 1,18% | - |
| 17.07.2025 | 2,69 | 2,72 | 2,64 | 2,72 | 1,76% | - |
| 16.07.2025 | 2,69 | 2,69 | 2,64 | 2,67 | -0,58% | - |
| 15.07.2025 | 2,70 | 2,71 | 2,67 | 2,68 | -0,52% | - |
| 14.07.2025 | 2,59 | 2,72 | 2,59 | 2,70 | 4,25% | - |
| 11.07.2025 | 2,56 | 2,60 | 2,56 | 2,59 | 1,53% | - |
| 10.07.2025 | 2,47 | 2,55 | 2,47 | 2,55 | 2,45% | 50,00 |
| 09.07.2025 | 2,39 | 2,49 | 2,39 | 2,49 | 4,21% | - |
| 08.07.2025 | 2,34 | 2,40 | 2,34 | 2,39 | 1,96% | - |
| 07.07.2025 | 2,38 | 2,38 | 2,32 | 2,34 | -1,47% | - |
| 04.07.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,98% | - |
| 03.07.2025 | 2,40 | 2,43 | 2,40 | 2,43 | 5,46% | - |
| 02.07.2025 | 2,32 | 2,32 | 2,28 | 2,30 | -0,95% | - |
| 01.07.2025 | 2,33 | 2,33 | 2,30 | 2,32 | -0,13% | - |
| 30.06.2025 | 2,32 | 2,34 | 2,31 | 2,32 | 0,26% | - |
| 27.06.2025 | 2,25 | 2,34 | 2,25 | 2,32 | 2,93% | - |
| 26.06.2025 | 2,19 | 2,26 | 2,19 | 2,25 | 2,81% | - |
| 25.06.2025 | 2,22 | 2,22 | 2,15 | 2,19 | -1,08% | - |
| 24.06.2025 | 2,26 | 2,26 | 2,21 | 2,22 | 4,26% | - |
| 23.06.2025 | 2,16 | 2,17 | 2,12 | 2,12 | -1,60% | - |
| 20.06.2025 | 2,27 | 2,27 | 2,16 | 2,16 | -4,87% | - |
| 19.06.2025 | 2,34 | 2,34 | 2,27 | 2,27 | -2,87% | - |
| 18.06.2025 | 2,36 | 2,36 | 2,33 | 2,34 | -1,14% | - |
| 17.06.2025 | 2,38 | 2,38 | 2,35 | 2,36 | -0,82% | - |
| 16.06.2025 | 2,36 | 2,39 | 2,35 | 2,38 | 0,59% | - |
| 13.06.2025 | 2,54 | 2,54 | 2,35 | 2,37 | -1,70% | - |
| 12.06.2025 | 2,45 | 2,45 | 2,38 | 2,41 | -1,67% | - |
| 11.06.2025 | 2,39 | 2,50 | 2,39 | 2,45 | 2,36% | - |
| 10.06.2025 | 2,42 | 2,45 | 2,39 | 2,39 | -0,97% | - |
| 09.06.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,71% | 199,00 |
| 06.06.2025 | 2,38 | 2,41 | 2,37 | 2,40 | -1,96% | - |
| 05.06.2025 | 2,24 | 2,47 | 2,24 | 2,45 | 9,31% | 6.700,00 |
| 04.06.2025 | 2,15 | 2,26 | 2,15 | 2,24 | 4,40% | - |
| 03.06.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 1,06% | - |
| 02.06.2025 | 2,20 | 2,20 | 2,11 | 2,12 | -3,39% | - |
| 30.05.2025 | 2,30 | 2,30 | 2,17 | 2,20 | -4,54% | - |
| 29.05.2025 | 2,32 | 2,36 | 2,29 | 2,30 | -0,78% | - |
| 28.05.2025 | 2,42 | 2,42 | 2,31 | 2,32 | -4,23% | - |
| 27.05.2025 | 2,44 | 2,44 | 2,40 | 2,42 | -0,70% | - |
| 26.05.2025 | 2,41 | 2,45 | 2,41 | 2,44 | 1,06% | - |
| 23.05.2025 | 2,34 | 2,42 | 2,34 | 2,41 | 3,10% | - |
| 22.05.2025 | 2,29 | 2,35 | 2,29 | 2,34 | 2,07% | - |
| 21.05.2025 | 2,38 | 2,38 | 2,29 | 2,29 | -3,49% | - |
| 20.05.2025 | 2,38 | 2,40 | 2,37 | 2,38 | -0,08% | - |
| 19.05.2025 | 2,49 | 2,49 | 2,35 | 2,38 | -4,57% | - |
| 16.05.2025 | 2,50 | 2,50 | 2,48 | 2,49 | -0,36% | - |
| 15.05.2025 | 2,48 | 2,51 | 2,48 | 2,50 | 0,74% | - |
| 14.05.2025 | 2,57 | 2,57 | 2,48 | 2,48 | -3,50% | - |
| 13.05.2025 | 2,53 | 2,58 | 2,53 | 2,57 | 1,78% | - |
| 12.05.2025 | 2,36 | 2,55 | 2,36 | 2,53 | 7,21% | - |
| 09.05.2025 | 2,32 | 2,37 | 2,32 | 2,36 | 1,62% | - |
| 08.05.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -1,78% | - |
| 07.05.2025 | 2,29 | 2,38 | 2,29 | 2,36 | 3,19% | - |
| 06.05.2025 | 2,27 | 2,30 | 2,27 | 2,29 | 0,73% | - |
| 05.05.2025 | 2,25 | 2,28 | 2,25 | 2,27 | 1,13% | - |
| 02.05.2025 | 2,20 | 2,25 | 2,19 | 2,25 | 2,07% | - |
| 30.04.2025 | 2,15 | 2,20 | 2,15 | 2,20 | 2,63% | - |
| 29.04.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 4,33% | - |
| 28.04.2025 | 2,10 | 2,10 | 2,04 | 2,06 | -2,18% | - |
| 25.04.2025 | 2,09 | 2,11 | 2,09 | 2,10 | 0,47% | - |
| 24.04.2025 | 2,03 | 2,12 | 2,03 | 2,09 | 3,23% | - |
| 23.04.2025 | 1,92 | 2,05 | 1,92 | 2,03 | 5,90% | 20.000,00 |
| 22.04.2025 | 2,01 | 2,01 | 1,90 | 1,92 | -4,49% | - |
| 17.04.2025 | 1,89 | 2,01 | 1,89 | 2,01 | 6,06% | - |
| 16.04.2025 | 1,92 | 1,92 | 1,88 | 1,89 | -5,97% | - |
| 15.04.2025 | 2,02 | 2,03 | 2,00 | 2,01 | -0,47% | - |
| 14.04.2025 | 1,97 | 2,03 | 1,95 | 2,02 | 3,46% | - |
| 11.04.2025 | 1,92 | 1,96 | 1,89 | 1,95 | 1,51% | 2.693,00 |
| 10.04.2025 | 1,93 | 2,00 | 1,84 | 1,92 | -0,36% | - |
| 09.04.2025 | 1,75 | 1,94 | 1,67 | 1,93 | 10,24% | - |
| 08.04.2025 | 1,81 | 1,84 | 1,72 | 1,75 | -3,18% | - |
| 07.04.2025 | 1,86 | 1,92 | 1,76 | 1,81 | -2,78% | - |
| 04.04.2025 | 2,00 | 2,00 | 1,82 | 1,86 | -6,97% | - |
| 03.04.2025 | 2,20 | 2,20 | 1,99 | 2,00 | -9,15% | - |
| 02.04.2025 | 2,27 | 2,27 | 2,18 | 2,20 | -2,91% | - |
| 01.04.2025 | 2,31 | 2,31 | 2,24 | 2,27 | -1,86% | - |
| 31.03.2025 | 2,41 | 2,41 | 2,28 | 2,31 | -4,27% | - |
| 28.03.2025 | 2,43 | 2,46 | 2,41 | 2,41 | -0,74% | - |
| 27.03.2025 | 2,39 | 2,45 | 2,39 | 2,43 | 1,61% | - |
| 26.03.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -0,97% | - |
| 25.03.2025 | 2,47 | 2,47 | 2,40 | 2,42 | -2,19% | - |
| 24.03.2025 | 2,50 | 2,50 | 2,45 | 2,47 | -1,12% | - |
| 21.03.2025 | 2,51 | 2,53 | 2,47 | 2,50 | -0,41% | - |
| 20.03.2025 | 2,55 | 2,55 | 2,49 | 2,51 | -1,62% | - |
| 19.03.2025 | 2,53 | 2,56 | 2,52 | 2,55 | 0,63% | - |