36,410€
1,11%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 35,83 | 36,49 | 35,81 | 36,41 | 1,11% | - |
| 27.02.2025 | 36,50 | 36,57 | 36,00 | 36,01 | -1,83% | - |
| 26.02.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 1,78% | 4,00 |
| 25.02.2025 | 36,08 | 36,08 | 36,04 | 36,04 | -0,22% | 4,00 |
| 24.02.2025 | 36,26 | 36,26 | 36,12 | 36,12 | 0,17% | 5,00 |
| 21.02.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,42% | 4,00 |
| 20.02.2025 | 35,91 | 36,13 | 35,85 | 35,91 | 0,36% | - |
| 19.02.2025 | 36,62 | 36,62 | 35,78 | 35,78 | -1,43% | 41,00 |
| 18.02.2025 | 36,46 | 36,46 | 36,30 | 36,30 | -0,11% | 2,00 |
| 17.02.2025 | 36,18 | 36,34 | 36,18 | 36,34 | 1,03% | 4,00 |
| 14.02.2025 | 35,74 | 36,09 | 35,72 | 35,97 | 0,31% | - |
| 13.02.2025 | 35,40 | 35,86 | 35,40 | 35,86 | 1,39% | 299,00 |
| 12.02.2025 | 35,01 | 35,40 | 34,89 | 35,37 | 1,46% | - |
| 11.02.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -0,68% | 60,00 |
| 10.02.2025 | 34,80 | 35,12 | 34,80 | 35,10 | 1,15% | 42,00 |
| 07.02.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,12% | 2,00 |
| 06.02.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 2,54% | 200,00 |
| 05.02.2025 | 33,76 | 33,88 | 33,76 | 33,88 | 0,36% | 4,00 |
| 04.02.2025 | 33,62 | 33,76 | 33,62 | 33,76 | 0,84% | 9,00 |
| 03.02.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -2,56% | 5,00 |
| 31.01.2025 | 34,38 | 34,38 | 34,36 | 34,36 | -0,43% | 16,00 |
| 30.01.2025 | 34,50 | 34,63 | 34,29 | 34,51 | 0,29% | - |
| 29.01.2025 | 34,07 | 34,45 | 33,97 | 34,41 | 1,27% | - |
| 28.01.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,83% | 202,00 |
| 27.01.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,21% | 654,00 |
| 24.01.2025 | 33,87 | 34,17 | 33,71 | 33,77 | 0,63% | - |
| 23.01.2025 | 33,50 | 33,56 | 33,50 | 33,56 | 0,12% | 154,00 |
| 22.01.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 0,60% | 35,00 |
| 21.01.2025 | 33,26 | 33,32 | 33,26 | 33,32 | 3,09% | 541,00 |
| 20.01.2025 | 32,50 | 32,50 | 32,32 | 32,32 | -0,31% | 106,00 |
| 17.01.2025 | 32,03 | 32,47 | 31,96 | 32,42 | 1,82% | - |
| 16.01.2025 | 31,90 | 31,90 | 31,84 | 31,84 | 0,38% | 7,00 |
| 15.01.2025 | 31,14 | 31,72 | 31,14 | 31,72 | 1,93% | 82,00 |
| 14.01.2025 | 31,51 | 31,63 | 30,99 | 31,12 | -0,45% | - |
| 13.01.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -1,76% | 2,00 |
| 10.01.2025 | 31,88 | 31,88 | 31,82 | 31,82 | -0,47% | 16,00 |
| 09.01.2025 | 31,57 | 32,09 | 31,47 | 31,97 | 1,04% | - |
| 08.01.2025 | 31,73 | 31,93 | 31,45 | 31,64 | -0,25% | - |
| 07.01.2025 | 31,72 | 31,72 | 31,72 | 31,72 | 0,54% | 2,00 |
| 06.01.2025 | 31,21 | 31,73 | 31,17 | 31,55 | 1,38% | - |
| 03.01.2025 | 30,90 | 31,12 | 30,90 | 31,12 | 1,70% | 45,00 |
| 02.01.2025 | 30,72 | 30,72 | 30,60 | 30,60 | 0,82% | 708,00 |
| 30.12.2024 | 30,33 | 30,53 | 30,29 | 30,35 | -0,10% | - |
| 27.12.2024 | 30,23 | 30,51 | 30,19 | 30,38 | 1,06% | - |
| 23.12.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 0,74% | 4,00 |
| 20.12.2024 | 30,00 | 30,00 | 29,78 | 29,84 | -1,58% | 198,00 |
| 19.12.2024 | 30,51 | 30,63 | 30,30 | 30,32 | -2,38% | - |
| 18.12.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -0,06% | 5,00 |
| 17.12.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -1,27% | 250,00 |
| 16.12.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,44% | 2,00 |
| 13.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,38% | 2,00 |
| 12.12.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,85% | 25,00 |
| 11.12.2024 | 31,98 | 32,05 | 31,65 | 31,77 | -0,50% | - |
| 10.12.2024 | 32,03 | 32,23 | 31,92 | 31,93 | -1,33% | - |
| 09.12.2024 | 32,12 | 32,36 | 32,12 | 32,36 | 0,56% | 29,00 |
| 06.12.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,28% | 17,00 |
| 05.12.2024 | 32,08 | 32,31 | 32,06 | 32,09 | 0,28% | - |
| 04.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,88% | 235,00 |
| 03.12.2024 | 31,62 | 31,72 | 31,62 | 31,72 | 2,12% | 4,00 |
| 02.12.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -0,26% | 5,00 |
| 29.11.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,00% | 1,00 |
| 28.11.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,78% | 35,00 |
| 27.11.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,26% | 309,00 |
| 26.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,58% | 1,00 |
| 25.11.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | 1,00 |
| 22.11.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 1,43% | 17,00 |
| 21.11.2024 | 30,56 | 30,73 | 30,24 | 30,72 | 0,66% | - |
| 20.11.2024 | 30,81 | 30,98 | 30,40 | 30,52 | -0,52% | - |
| 19.11.2024 | 31,09 | 31,22 | 30,25 | 30,68 | -1,10% | - |
| 18.11.2024 | 30,88 | 31,02 | 30,88 | 31,02 | 0,52% | 62,00 |
| 15.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,80% | 2,00 |
| 14.11.2024 | 30,87 | 31,25 | 30,87 | 31,11 | 0,61% | - |
| 13.11.2024 | 31,28 | 31,30 | 30,92 | 30,92 | -2,77% | 28,00 |
| 12.11.2024 | 31,76 | 31,80 | 31,76 | 31,80 | -1,61% | 8,00 |
| 11.11.2024 | 31,99 | 32,40 | 31,97 | 32,32 | 1,09% | - |
| 08.11.2024 | 32,51 | 32,57 | 31,88 | 31,97 | 1,49% | - |
| 07.11.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,38% | 2,00 |
| 06.11.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -0,44% | 100,00 |
| 05.11.2024 | 31,53 | 31,59 | 31,15 | 31,52 | -1,07% | - |
| 04.11.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,50% | 1,00 |
| 01.11.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,13% | 5,00 |
| 31.10.2024 | 31,59 | 31,70 | 31,37 | 31,66 | -0,22% | - |
| 30.10.2024 | 32,51 | 32,51 | 31,71 | 31,73 | -2,46% | - |
| 29.10.2024 | 32,53 | 32,95 | 32,49 | 32,53 | 0,59% | - |
| 28.10.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,47% | 15,00 |
| 25.10.2024 | 31,96 | 32,39 | 31,87 | 32,19 | 0,09% | - |
| 24.10.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,31% | 1,00 |
| 23.10.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 0,47% | 1,00 |
| 22.10.2024 | 31,81 | 31,99 | 31,61 | 31,91 | 0,25% | - |
| 21.10.2024 | 32,11 | 32,27 | 31,73 | 31,83 | -1,03% | - |
| 18.10.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,85% | 21,00 |
| 17.10.2024 | 31,88 | 32,00 | 31,59 | 31,89 | -0,28% | - |
| 16.10.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -1,30% | 1,00 |
| 15.10.2024 | 32,38 | 32,40 | 32,38 | 32,40 | 0,37% | 302,00 |
| 14.10.2024 | 32,04 | 32,28 | 32,00 | 32,28 | 0,94% | 19,00 |
| 11.10.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,53% | 2,00 |
| 10.10.2024 | 32,35 | 32,47 | 31,91 | 32,15 | -0,83% | - |
| 09.10.2024 | 32,29 | 32,43 | 32,07 | 32,42 | 0,31% | - |
| 08.10.2024 | 32,25 | 32,47 | 32,11 | 32,32 | -1,10% | - |
| 07.10.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,37% | 2,00 |