3,840€
-5,89%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -4,89% | 2.643,00 |
| 12.12.2025 | 4,09 | 4,09 | 4,08 | 4,08 | 4,36% | 462,00 |
| 11.12.2025 | 3,89 | 3,91 | 3,89 | 3,91 | -3,93% | 1.200,00 |
| 10.12.2025 | 4,07 | 4,07 | 4,07 | 4,07 | 3,37% | 156,00 |
| 09.12.2025 | 3,90 | 3,94 | 3,90 | 3,94 | 0,99% | 4.258,00 |
| 08.12.2025 | 4,00 | 4,00 | 3,90 | 3,90 | 1,55% | 1.207,00 |
| 05.12.2025 | 3,83 | 3,84 | 3,83 | 3,84 | 7,35% | 1.150,00 |
| 04.12.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -7,00% | 46,00 |
| 03.12.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 3,12% | 156,00 |
| 02.12.2025 | 3,73 | 3,73 | 3,70 | 3,73 | -2,27% | - |
| 01.12.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 0,62% | 267,00 |
| 28.11.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 1,29% | 50,00 |
| 27.11.2025 | 3,75 | 3,75 | 3,74 | 3,74 | -0,63% | - |
| 26.11.2025 | 3,74 | 3,77 | 3,74 | 3,77 | 5,32% | 1.950,00 |
| 25.11.2025 | 3,58 | 3,58 | 3,54 | 3,58 | 1,26% | - |
| 24.11.2025 | 3,52 | 3,53 | 3,49 | 3,53 | -4,78% | - |
| 21.11.2025 | 3,69 | 3,73 | 3,63 | 3,71 | -4,22% | 4.570,00 |
| 20.11.2025 | 3,90 | 3,92 | 3,87 | 3,87 | 1,82% | - |
| 19.11.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 1,85% | 500,00 |
| 18.11.2025 | 3,71 | 3,74 | 3,69 | 3,74 | 0,43% | - |
| 17.11.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -0,29% | 270,00 |
| 14.11.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -0,78% | 168,00 |
| 13.11.2025 | 3,76 | 3,86 | 3,75 | 3,76 | 16,74% | 2.445,00 |
| 12.11.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 0,66% | 1.150,00 |
| 11.11.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 4,27% | 1.500,00 |
| 10.11.2025 | 2,99 | 3,07 | 2,99 | 3,07 | 8,01% | 606,00 |
| 07.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 3,22% | 9,00 |
| 06.11.2025 | 2,80 | 2,81 | 2,75 | 2,75 | -4,68% | - |
| 05.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,86% | 200,00 |
| 04.11.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,56% | 800,00 |
| 03.11.2025 | 2,96 | 2,98 | 2,95 | 2,96 | -1,85% | - |
| 31.10.2025 | 3,01 | 3,02 | 3,01 | 3,01 | -4,85% | - |
| 30.10.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 0,13% | 1.000,00 |
| 29.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 4,70% | 1.000,00 |
| 28.10.2025 | 2,96 | 3,02 | 2,96 | 3,02 | -4,11% | 800,00 |
| 27.10.2025 | 3,32 | 3,35 | 3,14 | 3,15 | -4,33% | 7.732,00 |
| 24.10.2025 | 3,21 | 3,30 | 3,21 | 3,29 | 7,43% | 2.600,00 |
| 23.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 5,08% | 1.633,00 |
| 22.10.2025 | 2,93 | 2,93 | 2,91 | 2,92 | 1,20% | - |
| 21.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,27% | 190,00 |
| 17.10.2025 | 2,84 | 2,87 | 2,84 | 2,85 | -2,25% | 650,00 |
| 16.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -3,19% | 650,00 |
| 15.10.2025 | 3,03 | 3,03 | 2,99 | 3,01 | 1,83% | - |
| 14.10.2025 | 2,98 | 2,98 | 2,95 | 2,95 | -1,39% | 1.450,00 |
| 13.10.2025 | 2,98 | 2,99 | 2,97 | 2,99 | -2,67% | 2.405,00 |
| 10.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,35% | 900,00 |
| 09.10.2025 | 3,07 | 3,17 | 3,07 | 3,15 | 5,44% | 2.665,00 |
| 08.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -2,50% | 38,00 |
| 07.10.2025 | 3,05 | 3,06 | 3,05 | 3,06 | 4,70% | 111,00 |
| 06.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,03% | 1.500,00 |
| 03.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 4,08% | 90,00 |
| 02.10.2025 | 2,88 | 2,96 | 2,87 | 2,87 | 3,18% | 30.080,00 |
| 01.10.2025 | 2,79 | 2,80 | 2,78 | 2,78 | -1,92% | - |
| 30.09.2025 | 2,95 | 2,95 | 2,84 | 2,84 | 0,80% | 3.052,00 |
| 29.09.2025 | 2,90 | 2,90 | 2,81 | 2,81 | -1,06% | 2.180,00 |
| 26.09.2025 | 2,85 | 2,86 | 2,84 | 2,84 | -2,75% | - |
| 25.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,10% | 1.000,00 |
| 24.09.2025 | 2,85 | 2,86 | 2,78 | 2,78 | 0,53% | 500,00 |
| 23.09.2025 | 2,76 | 2,77 | 2,76 | 2,77 | 2,49% | - |
| 22.09.2025 | 2,77 | 2,77 | 2,70 | 2,70 | 0,26% | 500,00 |
| 19.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,06% | 622,00 |
| 18.09.2025 | 2,69 | 2,71 | 2,69 | 2,69 | 0,39% | - |
| 17.09.2025 | 2,69 | 2,69 | 2,68 | 2,68 | 2,43% | - |
| 16.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,71% | 1.000,00 |
| 15.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 9,62% | 100,00 |
| 12.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 3,47% | - |
| 11.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,30% | 894,00 |
| 10.09.2025 | 2,30 | 2,36 | 2,30 | 2,36 | -11,46% | 2.413,00 |
| 09.09.2025 | 2,66 | 2,66 | 2,65 | 2,66 | -2,67% | 3.049,00 |
| 08.09.2025 | 2,81 | 2,81 | 2,74 | 2,74 | 1,35% | 480,00 |
| 05.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,88% | 400,00 |
| 04.09.2025 | 2,67 | 2,68 | 2,67 | 2,68 | -0,50% | - |
| 03.09.2025 | 2,68 | 2,69 | 2,68 | 2,69 | -0,48% | - |
| 02.09.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -4,35% | 101,00 |
| 01.09.2025 | 2,89 | 2,89 | 2,83 | 2,83 | -2,89% | 104,00 |
| 29.08.2025 | 2,93 | 2,93 | 2,91 | 2,91 | 2,43% | - |
| 28.08.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -5,85% | - |
| 27.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 5,84% | 170,00 |
| 26.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,65% | 1.577,00 |
| 25.08.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 3,78% | 500,00 |
| 22.08.2025 | 2,82 | 2,85 | 2,82 | 2,82 | -3,24% | - |
| 21.08.2025 | 2,92 | 2,92 | 2,90 | 2,92 | 4,01% | - |
| 20.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,97% | 2,00 |
| 19.08.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -2,60% | - |
| 18.08.2025 | 2,99 | 3,06 | 2,99 | 3,06 | -0,21% | 775,00 |
| 15.08.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 3,74% | 200,00 |
| 14.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,12% | 1.000,00 |
| 13.08.2025 | 2,96 | 3,04 | 2,95 | 2,95 | -3,54% | 1.150,00 |
| 12.08.2025 | 2,98 | 3,06 | 2,98 | 3,06 | -0,57% | 1.500,00 |
| 11.08.2025 | 2,99 | 3,08 | 2,99 | 3,08 | 9,18% | 4.901,00 |
| 08.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 5,32% | 500,00 |
| 07.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,28% | 10,00 |
| 06.08.2025 | 2,63 | 2,63 | 2,61 | 2,62 | 1,70% | - |
| 05.08.2025 | 2,65 | 2,65 | 2,57 | 2,57 | -1,25% | 86,00 |
| 04.08.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 4,34% | - |
| 01.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,40% | 1.000,00 |
| 31.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,36% | 1.000,00 |
| 30.07.2025 | 2,58 | 2,65 | 2,58 | 2,65 | -6,06% | 2.280,00 |
| 29.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,53% | 500,00 |
| 28.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,90% | 850,00 |