22,525€
1,69%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
Ask:
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 22,13 | 22,63 | 22,10 | 22,45 | 1,35% | - |
| 04.09.2025 | 22,08 | 22,43 | 22,00 | 22,15 | 0,45% | 213,00 |
| 03.09.2025 | 22,05 | 22,33 | 21,88 | 22,05 | -0,34% | 1.160,00 |
| 02.09.2025 | 22,43 | 22,48 | 21,93 | 22,13 | -1,23% | 1.825,00 |
| 01.09.2025 | 22,73 | 22,90 | 22,35 | 22,40 | -1,43% | 1.576,00 |
| 29.08.2025 | 22,68 | 22,83 | 22,50 | 22,73 | 0,44% | - |
| 28.08.2025 | 22,43 | 22,85 | 22,35 | 22,63 | 1,00% | 2.398,00 |
| 27.08.2025 | 22,90 | 22,93 | 22,35 | 22,40 | -2,08% | 58,00 |
| 26.08.2025 | 22,85 | 22,93 | 22,23 | 22,88 | 0,33% | 1.432,00 |
| 25.08.2025 | 22,65 | 22,85 | 22,58 | 22,80 | 0,55% | 600,00 |
| 22.08.2025 | 22,33 | 22,75 | 22,30 | 22,68 | 1,45% | 1.180,00 |
| 21.08.2025 | 22,53 | 22,58 | 22,15 | 22,35 | -0,78% | - |
| 20.08.2025 | 22,53 | 22,95 | 22,35 | 22,53 | -0,11% | 500,00 |
| 19.08.2025 | 22,43 | 22,75 | 22,20 | 22,55 | 0,45% | 1.240,00 |
| 18.08.2025 | 22,60 | 22,85 | 22,33 | 22,45 | -0,88% | 630,00 |
| 15.08.2025 | 22,68 | 23,20 | 22,40 | 22,65 | -0,33% | 470,00 |
| 14.08.2025 | 22,48 | 23,03 | 22,35 | 22,73 | 0,44% | 1.087,00 |
| 13.08.2025 | 22,30 | 23,08 | 22,20 | 22,63 | 1,46% | 874,00 |
| 12.08.2025 | 23,00 | 23,65 | 22,05 | 22,30 | -3,15% | 3.822,00 |
| 11.08.2025 | 23,78 | 23,83 | 22,93 | 23,03 | -3,05% | 989,00 |
| 08.08.2025 | 23,25 | 23,78 | 23,20 | 23,75 | 2,15% | 605,00 |
| 07.08.2025 | 22,98 | 23,53 | 22,88 | 23,25 | 1,09% | 250,00 |
| 06.08.2025 | 23,40 | 23,40 | 22,93 | 23,00 | -0,54% | 45,00 |
| 05.08.2025 | 22,93 | 23,33 | 22,90 | 23,13 | 0,98% | 700,00 |
| 04.08.2025 | 22,85 | 23,13 | 22,65 | 22,90 | 0,22% | 1.002,00 |
| 01.08.2025 | 23,73 | 23,75 | 22,55 | 22,85 | -3,79% | 4.360,00 |
| 31.07.2025 | 24,10 | 24,23 | 23,65 | 23,75 | -1,45% | 580,00 |
| 30.07.2025 | 24,20 | 24,33 | 24,00 | 24,10 | -0,52% | 1.500,00 |
| 29.07.2025 | 23,88 | 24,43 | 23,88 | 24,23 | 1,57% | 2.170,00 |
| 28.07.2025 | 24,08 | 24,30 | 23,73 | 23,85 | -1,14% | 1.344,00 |
| 25.07.2025 | 23,55 | 24,15 | 23,50 | 24,13 | 2,66% | 1.023,00 |
| 24.07.2025 | 23,58 | 23,85 | 23,40 | 23,50 | -0,32% | 1.712,00 |
| 23.07.2025 | 23,00 | 23,58 | 22,88 | 23,58 | 2,39% | 1.625,00 |
| 22.07.2025 | 23,25 | 23,28 | 22,60 | 23,03 | -0,86% | 4.736,00 |
| 21.07.2025 | 23,08 | 23,38 | 23,08 | 23,23 | 0,76% | 1.269,00 |
| 18.07.2025 | 23,15 | 23,50 | 22,93 | 23,05 | -0,43% | 1.962,00 |
| 17.07.2025 | 23,28 | 23,48 | 23,00 | 23,15 | -0,43% | 2.075,00 |
| 16.07.2025 | 23,23 | 23,28 | 22,93 | 23,25 | 0,00% | 1.305,00 |
| 15.07.2025 | 23,18 | 23,43 | 23,15 | 23,25 | 0,22% | - |
| 14.07.2025 | 23,10 | 23,48 | 23,08 | 23,20 | -1,49% | 852,00 |
| 11.07.2025 | 23,60 | 23,68 | 23,30 | 23,55 | -0,32% | 2.345,00 |
| 10.07.2025 | 23,05 | 23,73 | 22,93 | 23,63 | 2,27% | 3.085,00 |
| 09.07.2025 | 22,83 | 23,23 | 22,80 | 23,10 | 0,76% | 10.645,00 |
| 08.07.2025 | 22,53 | 23,08 | 22,43 | 22,93 | 1,89% | 1.063,00 |
| 07.07.2025 | 22,43 | 22,65 | 22,33 | 22,50 | 0,22% | 301,00 |
| 04.07.2025 | 22,68 | 22,70 | 22,38 | 22,45 | -0,77% | 50,00 |
| 03.07.2025 | 22,63 | 22,90 | 0,00 | 22,63 | 0,11% | 150,00 |
| 02.07.2025 | 22,68 | 22,78 | 22,53 | 22,60 | 0,33% | - |
| 01.07.2025 | 22,45 | 22,83 | 22,35 | 22,53 | 0,45% | - |
| 30.06.2025 | 23,05 | 23,15 | 22,35 | 22,43 | -2,50% | - |
| 27.06.2025 | 22,73 | 23,23 | 22,65 | 23,00 | 2,00% | - |
| 26.06.2025 | 21,23 | 22,90 | 21,23 | 22,55 | 5,37% | - |
| 25.06.2025 | 21,28 | 21,43 | 20,98 | 21,40 | 0,71% | - |
| 24.06.2025 | 21,20 | 21,28 | 20,85 | 21,25 | 0,83% | 1.550,00 |
| 23.06.2025 | 20,60 | 21,10 | 0,00 | 21,08 | 2,31% | 3.700,00 |
| 20.06.2025 | 20,83 | 20,85 | 20,40 | 20,60 | -0,36% | 600,00 |
| 19.06.2025 | 20,83 | 20,83 | 20,55 | 20,68 | -0,72% | 271,00 |
| 18.06.2025 | 21,08 | 21,30 | 20,73 | 20,83 | -1,30% | 770,00 |
| 17.06.2025 | 21,18 | 21,38 | 0,00 | 21,10 | -0,94% | 637,00 |
| 16.06.2025 | 21,25 | 21,43 | 0,00 | 21,30 | 0,35% | 2.859,00 |
| 13.06.2025 | 21,50 | 21,75 | 21,18 | 21,23 | -2,41% | 820,00 |
| 12.06.2025 | 21,80 | 21,85 | 21,40 | 21,75 | -0,23% | 450,00 |
| 11.06.2025 | 21,95 | 22,08 | 21,70 | 21,80 | -0,68% | 2.833,00 |
| 10.06.2025 | 22,00 | 22,15 | 21,90 | 21,95 | -0,23% | - |
| 09.06.2025 | 22,18 | 22,20 | 21,85 | 22,00 | -0,68% | 380,00 |
| 06.06.2025 | 22,10 | 22,35 | 22,00 | 22,15 | 0,11% | 240,00 |
| 05.06.2025 | 21,80 | 22,25 | 21,70 | 22,13 | 1,26% | 1.317,00 |
| 04.06.2025 | 21,08 | 21,88 | 21,08 | 21,85 | 3,80% | 300,00 |
| 03.06.2025 | 21,15 | 21,20 | 20,85 | 21,05 | -0,59% | 390,00 |
| 02.06.2025 | 22,05 | 22,25 | 20,95 | 21,18 | -3,97% | 3.310,00 |
| 30.05.2025 | 21,65 | 22,10 | 21,53 | 22,05 | 1,85% | 2.214,00 |
| 29.05.2025 | 21,83 | 22,08 | 21,53 | 21,65 | -0,69% | 1.660,00 |
| 28.05.2025 | 21,70 | 21,98 | 21,55 | 21,80 | -4,80% | 1.214,00 |
| 27.05.2025 | 22,68 | 22,98 | 22,55 | 22,90 | 0,77% | 3.397,00 |
| 26.05.2025 | 22,55 | 22,75 | 22,18 | 22,73 | 2,25% | 2.182,00 |
| 23.05.2025 | 22,23 | 22,68 | 21,85 | 22,23 | -0,22% | 1.513,00 |
| 22.05.2025 | 22,60 | 22,68 | 22,13 | 22,28 | -1,33% | 2.014,00 |
| 21.05.2025 | 22,73 | 22,85 | 22,35 | 22,58 | -0,88% | 665,00 |
| 20.05.2025 | 22,80 | 22,85 | 22,13 | 22,78 | -0,11% | 1.363,00 |
| 19.05.2025 | 21,98 | 22,83 | 21,93 | 22,80 | 3,64% | 340,00 |
| 16.05.2025 | 22,50 | 22,50 | 21,70 | 22,00 | -2,11% | 1.905,00 |
| 15.05.2025 | 22,08 | 22,53 | 21,05 | 22,48 | 1,70% | 1.965,00 |
| 14.05.2025 | 23,00 | 23,38 | 21,90 | 22,10 | -3,91% | 2.887,00 |
| 13.05.2025 | 23,25 | 23,35 | 22,88 | 23,00 | -1,18% | 575,00 |
| 12.05.2025 | 22,95 | 23,45 | 22,75 | 23,28 | 2,87% | 2.792,00 |
| 09.05.2025 | 22,40 | 22,78 | 22,20 | 22,63 | 1,00% | 1.656,00 |
| 08.05.2025 | 23,55 | 23,63 | 22,15 | 22,40 | -5,08% | 11.126,00 |
| 07.05.2025 | 25,30 | 25,35 | 23,28 | 23,60 | -6,72% | 1.680,00 |
| 06.05.2025 | 25,10 | 25,30 | 24,50 | 25,30 | 0,80% | 315,00 |
| 05.05.2025 | 25,18 | 25,33 | 25,03 | 25,10 | -0,30% | 1.605,00 |
| 02.05.2025 | 25,05 | 25,33 | 24,80 | 25,18 | 1,31% | 110,00 |
| 30.04.2025 | 24,65 | 24,85 | 24,25 | 24,85 | 0,71% | 316,00 |
| 29.04.2025 | 25,23 | 25,25 | 24,20 | 24,68 | -2,08% | 2.747,00 |
| 28.04.2025 | 25,20 | 25,43 | 25,05 | 25,20 | 0,00% | 41,00 |
| 25.04.2025 | 24,88 | 25,20 | 24,85 | 25,20 | 1,41% | 192,00 |
| 24.04.2025 | 24,65 | 24,95 | 24,38 | 24,85 | 0,81% | 481,00 |
| 23.04.2025 | 24,43 | 24,83 | 24,23 | 24,65 | 2,07% | 649,00 |
| 22.04.2025 | 24,28 | 24,98 | 23,83 | 24,15 | -0,92% | 521,00 |
| 17.04.2025 | 24,28 | 24,48 | 24,13 | 24,38 | 0,62% | 120,00 |
| 16.04.2025 | 24,13 | 24,35 | 23,98 | 24,23 | -0,31% | 432,00 |