28,650€
-0,52%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 28,48 | 28,55 | 28,48 | 28,53 | -0,95% | - |
| 16.03.2026 | 28,88 | 29,00 | 28,50 | 28,80 | -2,37% | 500,00 |
| 13.03.2026 | 30,00 | 30,10 | 29,30 | 29,50 | -1,50% | 67,00 |
| 12.03.2026 | 30,08 | 30,08 | 29,63 | 29,95 | -0,66% | - |
| 11.03.2026 | 29,88 | 30,30 | 29,58 | 30,15 | 0,84% | 1.246,00 |
| 10.03.2026 | 29,28 | 30,13 | 29,28 | 29,90 | 1,87% | - |
| 09.03.2026 | 29,83 | 29,83 | 28,45 | 29,35 | -0,84% | 1.495,00 |
| 06.03.2026 | 30,05 | 30,30 | 29,60 | 29,60 | -1,33% | - |
| 05.03.2026 | 30,85 | 30,85 | 29,83 | 30,00 | 1,27% | 150,00 |
| 04.03.2026 | 29,58 | 29,68 | 29,30 | 29,63 | 0,17% | - |
| 03.03.2026 | 30,08 | 30,13 | 29,23 | 29,58 | -2,31% | 1.164,00 |
| 02.03.2026 | 30,25 | 30,28 | 29,43 | 30,28 | -0,82% | 650,00 |
| 27.02.2026 | 29,98 | 30,93 | 29,95 | 30,53 | 1,24% | 326,00 |
| 26.02.2026 | 30,45 | 30,50 | 29,95 | 30,15 | -1,31% | 727,00 |
| 25.02.2026 | 30,50 | 30,65 | 30,45 | 30,55 | 1,58% | - |
| 24.02.2026 | 30,25 | 30,33 | 29,98 | 30,08 | -0,17% | - |
| 23.02.2026 | 30,20 | 30,40 | 30,00 | 30,13 | -0,17% | 407,00 |
| 20.02.2026 | 30,30 | 30,63 | 30,18 | 30,18 | -0,98% | 121,00 |
| 19.02.2026 | 30,63 | 30,83 | 30,35 | 30,48 | -1,53% | 2.624,00 |
| 18.02.2026 | 31,15 | 31,18 | 30,65 | 30,95 | 0,90% | 50,00 |
| 17.02.2026 | 30,65 | 30,80 | 30,40 | 30,68 | -0,41% | 257,00 |
| 16.02.2026 | 30,65 | 31,30 | 30,08 | 30,80 | -1,44% | 2.270,00 |
| 13.02.2026 | 31,25 | 31,30 | 31,15 | 31,25 | -2,42% | 1.000,00 |
| 12.02.2026 | 32,25 | 32,55 | 31,78 | 32,03 | -0,54% | - |
| 11.02.2026 | 33,40 | 33,55 | 31,80 | 32,20 | -2,50% | 715,00 |
| 10.02.2026 | 33,10 | 33,20 | 33,00 | 33,03 | -0,45% | - |
| 09.02.2026 | 32,38 | 33,25 | 32,28 | 33,18 | 2,63% | 3.803,00 |
| 06.02.2026 | 32,15 | 32,48 | 31,75 | 32,33 | 1,33% | 518,00 |
| 05.02.2026 | 31,93 | 31,93 | 31,88 | 31,90 | -0,31% | - |
| 04.02.2026 | 31,95 | 32,38 | 31,95 | 32,00 | -0,47% | 325,00 |
| 03.02.2026 | 32,33 | 32,53 | 32,15 | 32,15 | -0,92% | 100,00 |
| 02.02.2026 | 31,80 | 32,48 | 31,73 | 32,45 | 4,68% | 5,00 |
| 30.01.2026 | 31,08 | 31,08 | 31,00 | 31,00 | -1,43% | - |
| 29.01.2026 | 31,88 | 32,40 | 31,30 | 31,45 | -1,41% | 1.066,00 |
| 28.01.2026 | 31,95 | 32,25 | 31,83 | 31,90 | -1,62% | 838,00 |
| 27.01.2026 | 31,88 | 32,43 | 31,80 | 32,43 | 3,35% | 200,00 |
| 26.01.2026 | 31,35 | 31,38 | 31,33 | 31,38 | 0,08% | - |
| 23.01.2026 | 31,40 | 31,40 | 31,30 | 31,35 | 3,29% | - |
| 22.01.2026 | 30,13 | 30,38 | 30,08 | 30,35 | 0,83% | - |
| 21.01.2026 | 29,50 | 30,23 | 28,65 | 30,10 | 0,67% | 550,00 |
| 20.01.2026 | 30,00 | 30,00 | 29,90 | 29,90 | -0,50% | - |
| 19.01.2026 | 30,60 | 30,95 | 29,70 | 30,05 | -2,75% | 3.740,00 |
| 16.01.2026 | 30,68 | 30,90 | 30,68 | 30,90 | -1,28% | - |
| 15.01.2026 | 30,85 | 31,45 | 30,75 | 31,30 | 3,13% | 627,00 |
| 14.01.2026 | 30,20 | 30,55 | 30,00 | 30,35 | -0,41% | - |
| 13.01.2026 | 30,55 | 30,58 | 30,48 | 30,48 | 2,01% | - |
| 12.01.2026 | 30,05 | 30,05 | 29,88 | 29,88 | -0,50% | 105,00 |
| 09.01.2026 | 30,13 | 30,33 | 30,03 | 30,03 | 0,00% | 1.084,00 |
| 08.01.2026 | 30,05 | 30,28 | 29,65 | 30,03 | -0,08% | 2.817,00 |
| 07.01.2026 | 29,65 | 30,25 | 29,38 | 30,05 | 2,21% | 1.270,00 |
| 06.01.2026 | 29,03 | 29,58 | 28,85 | 29,40 | 3,34% | - |
| 05.01.2026 | 28,48 | 28,58 | 28,45 | 28,45 | 0,00% | - |
| 02.01.2026 | 28,20 | 28,48 | 27,88 | 28,45 | 2,43% | 681,00 |
| 30.12.2025 | 27,80 | 27,83 | 27,78 | 27,78 | 0,45% | - |
| 29.12.2025 | 27,23 | 27,65 | 27,05 | 27,65 | 1,65% | 220,00 |
| 23.12.2025 | 27,18 | 27,20 | 27,18 | 27,20 | 0,37% | - |
| 22.12.2025 | 27,05 | 27,10 | 27,03 | 27,10 | 0,46% | 200,00 |
| 19.12.2025 | 27,05 | 27,05 | 26,95 | 26,98 | -0,28% | - |
| 18.12.2025 | 26,78 | 27,20 | 26,65 | 27,05 | 0,19% | 1.090,00 |
| 17.12.2025 | 27,05 | 27,05 | 26,98 | 27,00 | -0,83% | - |
| 16.12.2025 | 27,13 | 27,23 | 27,13 | 27,23 | -0,46% | - |
| 15.12.2025 | 27,35 | 27,45 | 27,35 | 27,35 | 0,64% | - |
| 12.12.2025 | 27,20 | 27,25 | 27,13 | 27,18 | 0,00% | - |
| 11.12.2025 | 26,95 | 27,25 | 26,85 | 27,18 | 1,12% | 1,00 |
| 10.12.2025 | 27,30 | 27,43 | 26,78 | 26,88 | -1,01% | 1.815,00 |
| 09.12.2025 | 27,18 | 27,20 | 27,15 | 27,15 | -0,09% | - |
| 08.12.2025 | 27,10 | 27,53 | 27,10 | 27,18 | -0,46% | 1.061,00 |
| 05.12.2025 | 26,93 | 27,30 | 26,70 | 27,30 | 1,49% | 58,00 |
| 04.12.2025 | 26,83 | 27,23 | 26,70 | 26,90 | 1,32% | 225,00 |
| 03.12.2025 | 26,45 | 27,15 | 26,43 | 26,55 | 0,28% | 183,00 |
| 02.12.2025 | 26,35 | 26,68 | 26,15 | 26,48 | 1,63% | 955,00 |
| 01.12.2025 | 26,53 | 26,55 | 26,00 | 26,05 | -1,79% | - |
| 28.11.2025 | 26,40 | 26,70 | 26,30 | 26,53 | 0,28% | 830,00 |
| 27.11.2025 | 26,05 | 26,58 | 25,93 | 26,45 | 0,95% | 1.507,00 |
| 26.11.2025 | 26,20 | 26,20 | 26,15 | 26,20 | 0,19% | - |
| 25.11.2025 | 25,98 | 26,28 | 25,78 | 26,15 | 0,58% | 650,00 |
| 24.11.2025 | 25,80 | 26,08 | 25,50 | 26,00 | 1,27% | 43,00 |
| 21.11.2025 | 25,70 | 25,85 | 25,60 | 25,68 | -2,38% | - |
| 20.11.2025 | 25,60 | 26,38 | 25,48 | 26,30 | 3,24% | 975,00 |
| 19.11.2025 | 25,55 | 25,55 | 25,45 | 25,48 | -0,39% | - |
| 18.11.2025 | 25,28 | 25,65 | 25,18 | 25,58 | -0,58% | - |
| 17.11.2025 | 25,75 | 26,03 | 25,45 | 25,73 | 1,68% | 2.156,00 |
| 14.11.2025 | 24,45 | 25,70 | 24,43 | 25,30 | 3,27% | 3.905,00 |
| 13.11.2025 | 24,45 | 24,65 | 24,45 | 24,50 | 0,41% | - |
| 12.11.2025 | 21,88 | 24,85 | 21,83 | 24,40 | 12,83% | 7.374,00 |
| 11.11.2025 | 21,60 | 21,65 | 21,60 | 21,63 | -0,57% | - |
| 10.11.2025 | 21,43 | 21,80 | 21,38 | 21,75 | 2,35% | - |
| 07.11.2025 | 21,35 | 21,70 | 21,20 | 21,25 | -2,30% | 19,00 |
| 06.11.2025 | 21,95 | 21,95 | 21,75 | 21,75 | -0,80% | - |
| 05.11.2025 | 21,95 | 21,95 | 21,90 | 21,93 | 0,00% | - |
| 04.11.2025 | 22,03 | 22,13 | 21,70 | 21,93 | -2,56% | 1.863,00 |
| 03.11.2025 | 22,48 | 22,50 | 22,48 | 22,50 | 0,33% | - |
| 31.10.2025 | 22,48 | 22,68 | 22,28 | 22,43 | -1,75% | 360,00 |
| 30.10.2025 | 22,78 | 22,83 | 22,78 | 22,83 | -0,22% | - |
| 29.10.2025 | 22,85 | 22,95 | 22,75 | 22,88 | 0,44% | - |
| 28.10.2025 | 22,78 | 23,03 | 22,73 | 22,78 | 0,22% | - |
| 27.10.2025 | 22,90 | 23,05 | 22,63 | 22,73 | -1,09% | 1.180,00 |
| 24.10.2025 | 22,93 | 22,98 | 22,93 | 22,98 | 1,21% | - |
| 23.10.2025 | 22,43 | 22,78 | 22,40 | 22,70 | 0,89% | 63,00 |
| 22.10.2025 | 22,48 | 22,53 | 22,35 | 22,50 | -0,33% | 350,00 |