22,100€
-2,21%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,48 | 22,53 | 22,08 | 22,08 | -2,32% | - |
| 14.10.2025 | 22,70 | 22,70 | 22,55 | 22,60 | 1,46% | - |
| 13.10.2025 | 22,18 | 22,38 | 22,18 | 22,28 | 0,00% | - |
| 10.10.2025 | 22,78 | 23,03 | 22,10 | 22,28 | -1,76% | 900,00 |
| 09.10.2025 | 22,70 | 22,70 | 22,65 | 22,68 | -0,87% | - |
| 08.10.2025 | 22,85 | 22,90 | 22,85 | 22,88 | -0,11% | - |
| 07.10.2025 | 22,88 | 23,08 | 22,70 | 22,90 | 0,22% | 105,00 |
| 06.10.2025 | 22,60 | 22,95 | 22,45 | 22,85 | 0,11% | 1.880,00 |
| 03.10.2025 | 22,78 | 22,83 | 22,45 | 22,83 | 2,24% | 429,00 |
| 02.10.2025 | 22,38 | 22,40 | 22,28 | 22,33 | 1,36% | - |
| 01.10.2025 | 22,03 | 22,05 | 21,60 | 22,03 | -0,45% | 330,00 |
| 30.09.2025 | 22,10 | 22,13 | 22,10 | 22,13 | -0,78% | - |
| 29.09.2025 | 22,25 | 22,30 | 22,25 | 22,30 | 0,90% | - |
| 26.09.2025 | 22,08 | 22,10 | 22,05 | 22,10 | -0,11% | - |
| 25.09.2025 | 22,13 | 22,15 | 22,13 | 22,13 | 0,68% | - |
| 24.09.2025 | 21,95 | 21,98 | 21,95 | 21,98 | -0,11% | - |
| 23.09.2025 | 21,98 | 22,00 | 21,98 | 22,00 | 0,46% | - |
| 22.09.2025 | 22,03 | 22,08 | 21,75 | 21,90 | -1,02% | 1.380,00 |
| 19.09.2025 | 22,08 | 22,13 | 22,05 | 22,13 | 0,34% | - |
| 18.09.2025 | 22,08 | 22,20 | 21,95 | 22,05 | 0,68% | 906,00 |
| 17.09.2025 | 21,88 | 21,90 | 21,85 | 21,90 | -0,57% | - |
| 16.09.2025 | 22,10 | 22,15 | 21,98 | 22,03 | -0,90% | 105,00 |
| 15.09.2025 | 22,28 | 22,28 | 22,23 | 22,23 | -1,11% | - |
| 12.09.2025 | 22,45 | 22,48 | 22,43 | 22,48 | 1,01% | - |
| 11.09.2025 | 22,23 | 22,25 | 22,20 | 22,25 | -1,33% | - |
| 10.09.2025 | 22,53 | 22,55 | 22,53 | 22,55 | 0,22% | - |
| 09.09.2025 | 22,55 | 22,58 | 22,50 | 22,50 | -0,66% | - |
| 08.09.2025 | 22,55 | 22,65 | 22,55 | 22,65 | 0,89% | - |
| 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 |