2,365€
-0,63%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,63% | 1.000,00 |
| 12.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,43% | 117,00 |
| 11.06.2025 | 2,49 | 2,50 | 2,49 | 2,49 | 4,08% | - |
| 10.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,46% | 1,00 |
| 09.06.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -1,14% | 365,00 |
| 06.06.2025 | 2,44 | 2,44 | 2,41 | 2,41 | -2,37% | 290,00 |
| 05.06.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 8,56% | - |
| 04.06.2025 | 2,20 | 2,27 | 2,20 | 2,27 | 5,17% | 465,00 |
| 03.06.2025 | 2,13 | 2,16 | 2,12 | 2,16 | 3,36% | - |
| 02.06.2025 | 2,09 | 2,09 | 2,08 | 2,09 | -2,79% | 2.905,00 |
| 30.05.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -7,28% | 458,00 |
| 29.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,38% | 230,00 |
| 28.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -5,39% | 25,00 |
| 27.05.2025 | 2,42 | 2,42 | 2,41 | 2,42 | -1,10% | - |
| 26.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 2,33% | - |
| 23.05.2025 | 2,45 | 2,45 | 2,38 | 2,39 | 2,11% | 873,00 |
| 22.05.2025 | 2,35 | 2,35 | 2,33 | 2,34 | -0,02% | - |
| 21.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,67% | 150,00 |
| 20.05.2025 | 2,38 | 2,39 | 2,38 | 2,38 | 2,42% | - |
| 19.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -6,36% | 1,00 |
| 16.05.2025 | 2,48 | 2,49 | 2,48 | 2,48 | -1,85% | - |
| 15.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,88% | 24,00 |
| 14.05.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -3,69% | - |
| 13.05.2025 | 2,55 | 2,58 | 2,54 | 2,58 | 2,67% | - |
| 12.05.2025 | 2,48 | 2,51 | 2,48 | 2,51 | 7,84% | 320,00 |
| 09.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,92% | 60,00 |
| 08.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,49% | 1.000,00 |
| 07.05.2025 | 2,41 | 2,41 | 2,34 | 2,34 | 1,88% | 517,00 |
| 06.05.2025 | 2,29 | 2,29 | 2,27 | 2,29 | 0,92% | - |
| 05.05.2025 | 2,27 | 2,28 | 2,26 | 2,27 | 1,70% | - |
| 02.05.2025 | 2,21 | 2,24 | 2,21 | 2,24 | 2,51% | - |
| 30.04.2025 | 2,18 | 2,19 | 2,14 | 2,18 | -0,05% | - |
| 29.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 6,16% | 458,00 |
| 28.04.2025 | 2,06 | 2,07 | 2,05 | 2,06 | -3,19% | - |
| 25.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,76% | 200,00 |
| 24.04.2025 | 2,03 | 2,16 | 2,03 | 2,11 | 4,64% | 27.401,00 |
| 23.04.2025 | 2,06 | 2,06 | 2,01 | 2,01 | 1,69% | 80,00 |
| 22.04.2025 | 1,94 | 1,98 | 1,94 | 1,98 | -1,66% | 956,00 |
| 17.04.2025 | 1,97 | 2,01 | 1,97 | 2,01 | 4,86% | 2.401,00 |
| 16.04.2025 | 1,90 | 1,92 | 1,89 | 1,92 | -4,88% | - |
| 15.04.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 0,62% | - |
| 14.04.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 3,25% | - |
| 11.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,42% | 1.000,00 |
| 10.04.2025 | 1,98 | 1,99 | 1,94 | 1,95 | 12,72% | - |
| 09.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,58% | 400,00 |
| 08.04.2025 | 1,81 | 1,83 | 1,80 | 1,81 | -1,97% | - |
| 07.04.2025 | 1,77 | 1,85 | 1,76 | 1,85 | -0,29% | 1.220,00 |
| 04.04.2025 | 1,98 | 1,98 | 1,86 | 1,86 | -8,73% | 1.012,00 |
| 03.04.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -7,57% | 620,00 |
| 02.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,22% | 500,00 |
| 01.04.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -3,72% | 925,00 |
| 31.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,14% | 500,00 |
| 28.03.2025 | 2,44 | 2,45 | 2,42 | 2,44 | 0,01% | - |
| 27.03.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 2,45% | - |
| 26.03.2025 | 2,41 | 2,41 | 2,38 | 2,38 | 0,38% | - |
| 25.03.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -5,60% | 1,00 |
| 24.03.2025 | 2,50 | 2,51 | 2,50 | 2,51 | 0,44% | 1.485,00 |
| 21.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,48% | 2.000,00 |
| 20.03.2025 | 2,52 | 2,52 | 2,48 | 2,49 | -4,23% | - |
| 19.03.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 1,50% | 250,00 |
| 18.03.2025 | 2,51 | 2,56 | 2,51 | 2,56 | 3,88% | 31,00 |
| 17.03.2025 | 2,53 | 2,53 | 2,46 | 2,46 | 5,49% | 534,00 |
| 14.03.2025 | 2,32 | 2,34 | 2,31 | 2,34 | 6,07% | - |
| 13.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,59% | 770,00 |
| 12.03.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,00% | - |
| 11.03.2025 | 2,22 | 2,22 | 2,19 | 2,19 | -1,70% | - |
| 10.03.2025 | 2,25 | 2,25 | 2,21 | 2,23 | -1,46% | - |
| 07.03.2025 | 2,33 | 2,33 | 2,26 | 2,26 | -1,93% | 17,00 |
| 06.03.2025 | 2,33 | 2,33 | 2,31 | 2,31 | 0,76% | 1.154,00 |
| 05.03.2025 | 2,32 | 2,36 | 2,29 | 2,29 | -1,08% | 4.340,00 |
| 04.03.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -4,69% | 1.300,00 |
| 03.03.2025 | 2,49 | 2,49 | 2,42 | 2,43 | 0,70% | 4.466,00 |
| 28.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -4,52% | 60,00 |
| 27.02.2025 | 2,54 | 2,54 | 2,51 | 2,53 | 1,09% | - |
| 26.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | 2.000,00 |
| 25.02.2025 | 2,56 | 2,58 | 2,55 | 2,56 | -2,92% | 3.450,00 |
| 24.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,53% | 83,00 |
| 21.02.2025 | 2,78 | 2,78 | 2,65 | 2,65 | -6,98% | 3.020,00 |
| 20.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,39% | 750,00 |
| 19.02.2025 | 2,83 | 2,84 | 2,83 | 2,84 | 1,04% | - |
| 18.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -5,13% | 1,00 |
| 17.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,35% | 4,00 |
| 14.02.2025 | 2,89 | 2,90 | 2,89 | 2,89 | -2,43% | - |
| 13.02.2025 | 2,87 | 2,97 | 2,87 | 2,97 | 5,61% | 1.001,00 |
| 12.02.2025 | 2,82 | 2,82 | 2,81 | 2,81 | -2,82% | 2.185,00 |
| 11.02.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -4,08% | 100,00 |
| 10.02.2025 | 2,92 | 3,01 | 2,92 | 3,01 | -1,10% | 1.117,00 |
| 07.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,04% | 12,00 |
| 06.02.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,46% | - |
| 05.02.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 4,19% | - |
| 04.02.2025 | 2,92 | 2,92 | 2,88 | 2,88 | 0,33% | 1.207,00 |
| 03.02.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -2,50% | - |
| 31.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,23% | 500,00 |
| 30.01.2025 | 3,06 | 3,06 | 2,98 | 3,01 | -0,45% | 2.753,00 |
| 29.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,79% | 300,00 |
| 28.01.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -2,15% | 142,00 |
| 27.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,60% | 220,00 |
| 24.01.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 0,28% | 678,00 |
| 23.01.2025 | 3,15 | 3,16 | 3,14 | 3,16 | -0,57% | - |
| 22.01.2025 | 3,26 | 3,26 | 3,18 | 3,18 | -1,41% | 291,00 |