38,075€
0,26%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,05 | 38,05 | 37,88 | 37,88 | -0,26% | 3,00 |
| 08.09.2026 | 38,08 | 38,13 | 37,73 | 37,98 | 0,00% | 1.222,00 |
| 07.09.2026 | 37,85 | 38,25 | 37,43 | 37,98 | 0,46% | 1.568,00 |
| 04.09.2026 | 37,53 | 38,15 | 37,38 | 37,80 | 0,60% | 6.142,00 |
| 03.09.2026 | 37,08 | 37,75 | 37,00 | 37,58 | 1,21% | 2.049,00 |
| 02.09.2026 | 37,23 | 37,38 | 36,65 | 37,13 | -0,13% | 3.948,00 |
| 01.09.2026 | 36,75 | 37,50 | 36,70 | 37,18 | 1,02% | 1.686,00 |
| 31.08.2026 | 36,95 | 37,33 | 36,68 | 36,80 | -0,41% | 3.641,00 |
| 28.08.2026 | 36,78 | 37,33 | 36,70 | 36,95 | 0,75% | 2.150,00 |
| 27.08.2026 | 35,60 | 36,73 | 35,58 | 36,68 | 2,80% | 4.376,00 |
| 26.08.2026 | 35,20 | 35,80 | 35,20 | 35,68 | 1,21% | 2.867,00 |
| 25.08.2026 | 34,48 | 35,30 | 34,45 | 35,25 | 2,17% | 393,00 |
| 24.08.2026 | 33,93 | 35,05 | 33,85 | 34,50 | 1,55% | 2.190,00 |
| 21.08.2026 | 33,68 | 34,23 | 33,63 | 33,98 | 0,82% | 2.275,00 |
| 20.08.2026 | 33,93 | 34,13 | 33,53 | 33,70 | 0,15% | 481,00 |
| 19.08.2026 | 33,60 | 33,88 | 33,33 | 33,65 | 5,49% | 2.745,00 |
| 05.05.2026 | 30,13 | 31,93 | 30,10 | 31,90 | 6,16% | 4.190,00 |
| 04.05.2026 | 30,05 | 30,70 | 29,85 | 30,05 | 0,33% | 1.815,00 |
| 30.04.2026 | 28,68 | 31,30 | 28,25 | 29,95 | 4,54% | 3.259,00 |
| 29.04.2026 | 28,58 | 29,05 | 28,53 | 28,65 | 0,00% | 139,00 |
| 28.04.2026 | 28,75 | 29,00 | 28,45 | 28,65 | -0,17% | 706,00 |
| 27.04.2026 | 28,83 | 29,15 | 28,50 | 28,70 | -0,43% | 561,00 |
| 24.04.2026 | 28,85 | 29,03 | 28,45 | 28,83 | 0,26% | 680,00 |
| 23.04.2026 | 28,88 | 29,15 | 28,58 | 28,75 | -0,61% | 552,00 |
| 22.04.2026 | 28,88 | 29,18 | 28,80 | 28,93 | 1,22% | 400,00 |
| 21.04.2026 | 29,13 | 29,60 | 28,48 | 28,58 | -2,06% | 2.988,00 |
| 20.04.2026 | 29,00 | 29,33 | 28,70 | 29,18 | 0,09% | 431,00 |
| 17.04.2026 | 28,40 | 29,58 | 28,40 | 29,15 | 2,55% | 5.201,00 |
| 16.04.2026 | 27,93 | 28,60 | 27,93 | 28,43 | 1,70% | 1.033,00 |
| 15.04.2026 | 28,38 | 28,45 | 27,90 | 27,95 | -1,50% | 746,00 |
| 14.04.2026 | 27,95 | 28,43 | 27,85 | 28,38 | 1,07% | 1.979,00 |
| 13.04.2026 | 27,85 | 28,08 | 27,23 | 28,08 | 0,54% | 2.003,00 |
| 10.04.2026 | 27,60 | 28,10 | 27,55 | 27,93 | 0,81% | 1.568,00 |
| 09.04.2026 | 27,85 | 27,93 | 27,40 | 27,70 | -0,89% | 1.651,00 |
| 08.04.2026 | 27,65 | 28,30 | 27,28 | 27,95 | 3,61% | 1.334,00 |
| 07.04.2026 | 26,68 | 27,15 | 26,25 | 26,98 | 0,75% | 3.278,00 |
| 02.04.2026 | 26,95 | 27,00 | 26,45 | 26,78 | -1,56% | 5.506,00 |
| 01.04.2026 | 27,00 | 27,35 | 26,98 | 27,20 | 0,46% | 4.450,00 |
| 31.03.2026 | 27,33 | 27,38 | 26,43 | 27,08 | -0,18% | 4.265,00 |
| 30.03.2026 | 26,58 | 27,28 | 26,23 | 27,13 | 2,75% | 1.730,00 |
| 27.03.2026 | 28,33 | 28,33 | 26,40 | 26,40 | -6,63% | 2.145,00 |
| 26.03.2026 | 28,60 | 28,65 | 27,58 | 28,28 | -1,14% | 1.700,00 |
| 25.03.2026 | 28,73 | 28,90 | 28,05 | 28,60 | -0,78% | 1.160,00 |
| 24.03.2026 | 28,33 | 29,25 | 28,03 | 28,83 | 1,77% | 2.334,00 |
| 23.03.2026 | 26,40 | 28,63 | 26,25 | 28,33 | 6,29% | 3.523,00 |
| 20.03.2026 | 27,65 | 28,00 | 26,18 | 26,65 | -4,39% | 2.952,00 |
| 19.03.2026 | 27,73 | 28,15 | 27,35 | 27,88 | -0,18% | 1.285,00 |
| 18.03.2026 | 28,95 | 29,30 | 27,38 | 27,93 | -3,12% | 4.883,00 |
| 17.03.2026 | 28,50 | 29,13 | 28,40 | 28,83 | 0,35% | 3.866,00 |
| 16.03.2026 | 28,95 | 28,98 | 28,48 | 28,73 | 0,17% | 1.387,00 |
| 13.03.2026 | 30,03 | 30,03 | 28,65 | 28,68 | -4,34% | 6.311,00 |
| 12.03.2026 | 29,90 | 30,45 | 29,80 | 29,98 | -0,25% | 4.140,00 |
| 11.03.2026 | 29,98 | 30,25 | 29,58 | 30,05 | 0,75% | 2.708,00 |
| 10.03.2026 | 29,45 | 30,30 | 29,43 | 29,83 | 0,68% | 2.442,00 |
| 09.03.2026 | 29,43 | 29,78 | 28,45 | 29,63 | -1,00% | 5.194,00 |
| 06.03.2026 | 29,93 | 30,30 | 29,40 | 29,93 | 0,50% | 2.874,00 |
| 05.03.2026 | 30,83 | 30,83 | 29,60 | 29,78 | -3,41% | 5.741,00 |
| 04.03.2026 | 29,60 | 30,90 | 29,55 | 30,83 | 3,18% | 5.955,00 |
| 03.03.2026 | 30,08 | 30,13 | 29,13 | 29,88 | -0,58% | 4.531,00 |
| 02.03.2026 | 29,68 | 30,75 | 29,58 | 30,05 | -1,31% | 6.169,00 |
| 27.02.2026 | 30,20 | 30,95 | 30,03 | 30,45 | 0,25% | 4.378,00 |
| 26.02.2026 | 30,38 | 30,45 | 29,93 | 30,38 | -0,16% | 7.471,00 |
| 25.02.2026 | 30,60 | 30,73 | 29,83 | 30,43 | 0,00% | 7.406,00 |
| 24.02.2026 | 30,23 | 31,05 | 29,88 | 30,43 | 1,00% | 3.805,00 |
| 23.02.2026 | 30,13 | 30,40 | 30,00 | 30,13 | -0,17% | 1.297,00 |
| 20.02.2026 | 30,33 | 30,63 | 30,05 | 30,18 | -0,33% | 1.904,00 |
| 19.02.2026 | 30,68 | 30,85 | 30,15 | 30,28 | -1,22% | 2.635,00 |
| 18.02.2026 | 31,13 | 31,13 | 30,55 | 30,65 | -1,05% | 3.415,00 |
| 17.02.2026 | 30,70 | 31,05 | 30,40 | 30,98 | 0,65% | 517,00 |
| 16.02.2026 | 30,98 | 31,00 | 30,03 | 30,78 | 0,16% | 4.216,00 |
| 13.02.2026 | 31,28 | 31,38 | 30,60 | 30,73 | -1,92% | 4.134,00 |
| 12.02.2026 | 32,28 | 32,55 | 31,20 | 31,33 | -2,79% | 3.820,00 |
| 11.02.2026 | 33,48 | 33,55 | 31,75 | 32,23 | -3,59% | 3.387,00 |
| 10.02.2026 | 33,13 | 33,70 | 33,03 | 33,43 | 0,53% | 1.032,00 |
| 09.02.2026 | 32,35 | 33,25 | 32,30 | 33,25 | 2,62% | 1.588,00 |
| 06.02.2026 | 32,10 | 32,50 | 31,75 | 32,40 | 1,33% | 493,00 |
| 05.02.2026 | 31,85 | 32,45 | 31,70 | 31,98 | 0,47% | 2.881,00 |
| 04.02.2026 | 32,03 | 32,38 | 31,80 | 31,83 | -0,93% | 828,00 |
| 03.02.2026 | 32,28 | 32,53 | 31,88 | 32,13 | -0,85% | 3.093,00 |
| 02.02.2026 | 31,85 | 32,55 | 31,73 | 32,40 | 1,01% | 4.484,00 |
| 30.01.2026 | 31,10 | 32,15 | 30,98 | 32,08 | 2,48% | 2.193,00 |
| 29.01.2026 | 31,93 | 32,40 | 30,90 | 31,30 | -2,19% | 4.918,00 |
| 28.01.2026 | 31,93 | 32,20 | 31,83 | 32,00 | 0,39% | 2.139,00 |
| 27.01.2026 | 31,83 | 32,45 | 31,75 | 31,88 | -0,16% | 5.866,00 |
| 26.01.2026 | 31,40 | 32,05 | 31,40 | 31,93 | 1,59% | 2.499,00 |
| 23.01.2026 | 31,43 | 31,55 | 31,15 | 31,43 | 0,24% | 1.450,00 |
| 22.01.2026 | 30,38 | 31,40 | 30,30 | 31,35 | 3,72% | 1.853,00 |
| 21.01.2026 | 29,18 | 30,28 | 29,18 | 30,23 | 2,37% | 1.360,00 |
| 20.01.2026 | 29,88 | 29,93 | 29,13 | 29,53 | -1,34% | 5.864,00 |
| 19.01.2026 | 30,63 | 30,63 | 29,43 | 29,93 | -3,70% | 8.002,00 |
| 16.01.2026 | 30,75 | 31,40 | 30,75 | 31,08 | 0,81% | 3.489,00 |
| 15.01.2026 | 30,90 | 31,45 | 30,53 | 30,83 | -0,16% | 3.838,00 |
| 14.01.2026 | 30,10 | 30,93 | 30,08 | 30,88 | 1,65% | 2.888,00 |
| 13.01.2026 | 30,50 | 30,78 | 30,25 | 30,38 | -0,82% | 2.158,00 |
| 12.01.2026 | 29,88 | 30,73 | 29,83 | 30,63 | 1,83% | 7.618,00 |
| 09.01.2026 | 30,15 | 30,30 | 29,95 | 30,08 | -0,33% | 2.533,00 |
| 08.01.2026 | 29,88 | 30,30 | 29,55 | 30,18 | 0,25% | 3.750,00 |
| 07.01.2026 | 29,65 | 30,25 | 29,35 | 30,10 | 1,60% | 7.725,00 |
| 06.01.2026 | 29,15 | 29,70 | 28,80 | 29,63 | 2,07% | 5.373,00 |
| 05.01.2026 | 28,45 | 29,25 | 28,33 | 29,03 | 2,02% | 4.344,00 |