21,925€
-2,45%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
Ask:
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 23,73 | 24,43 | 23,70 | 24,30 | 2,42% | 700,00 |
| 14.04.2025 | 23,38 | 23,95 | 23,33 | 23,73 | 1,39% | 959,00 |
| 11.04.2025 | 22,58 | 23,53 | 22,53 | 23,40 | 3,65% | 345,00 |
| 10.04.2025 | 23,18 | 23,85 | 22,30 | 22,58 | -3,11% | 5.530,00 |
| 09.04.2025 | 21,53 | 23,63 | 21,33 | 23,30 | 6,76% | 1.750,00 |
| 08.04.2025 | 22,35 | 22,65 | 21,58 | 21,83 | -2,35% | 2.395,00 |
| 07.04.2025 | 21,80 | 22,55 | 20,13 | 22,35 | 2,29% | 4.799,00 |
| 04.04.2025 | 23,20 | 23,28 | 21,63 | 21,85 | -5,82% | 1.624,00 |
| 03.04.2025 | 24,68 | 24,68 | 23,10 | 23,20 | -6,17% | 4.720,00 |
| 02.04.2025 | 24,73 | 25,00 | 24,28 | 24,73 | -0,10% | 1.270,00 |
| 01.04.2025 | 24,68 | 24,85 | 24,55 | 24,75 | 0,30% | 400,00 |
| 31.03.2025 | 25,30 | 25,30 | 24,28 | 24,68 | -2,08% | 1.636,00 |
| 28.03.2025 | 26,03 | 26,08 | 25,13 | 25,20 | -2,98% | 2.830,00 |
| 27.03.2025 | 27,03 | 27,03 | 25,78 | 25,98 | -3,53% | 1.188,00 |
| 26.03.2025 | 28,00 | 28,35 | 26,70 | 26,93 | -3,93% | 3.757,00 |
| 25.03.2025 | 27,15 | 28,48 | 26,83 | 28,03 | 3,51% | 3.161,00 |
| 24.03.2025 | 26,65 | 27,80 | 26,38 | 27,08 | 1,59% | 1.970,00 |
| 21.03.2025 | 26,48 | 26,73 | 26,13 | 26,65 | 0,09% | 610,00 |
| 20.03.2025 | 27,48 | 27,60 | 26,35 | 26,63 | -3,27% | 2.758,00 |
| 19.03.2025 | 27,73 | 28,08 | 27,50 | 27,53 | -0,72% | 1.636,00 |
| 18.03.2025 | 27,33 | 27,90 | 27,28 | 27,73 | 1,56% | 4.505,00 |
| 17.03.2025 | 26,43 | 27,35 | 26,33 | 27,30 | 3,61% | 8.545,00 |
| 14.03.2025 | 25,05 | 26,38 | 24,80 | 26,35 | 5,82% | 7.889,00 |
| 13.03.2025 | 25,75 | 25,95 | 24,68 | 24,90 | -3,49% | 1.939,00 |
| 12.03.2025 | 24,35 | 25,83 | 24,30 | 25,80 | 6,17% | 3.148,00 |
| 11.03.2025 | 24,20 | 24,58 | 23,90 | 24,30 | 0,41% | 2.165,00 |
| 10.03.2025 | 24,90 | 25,13 | 23,88 | 24,20 | -2,81% | 6.351,00 |
| 07.03.2025 | 24,63 | 24,93 | 24,25 | 24,90 | 1,01% | 2.699,00 |
| 06.03.2025 | 23,90 | 25,33 | 23,85 | 24,65 | 3,35% | 4.124,00 |
| 05.03.2025 | 23,65 | 24,75 | 23,45 | 23,85 | 1,27% | 3.225,00 |
| 04.03.2025 | 23,70 | 23,83 | 23,23 | 23,55 | -0,42% | 3.119,00 |
| 03.03.2025 | 23,85 | 24,28 | 23,55 | 23,65 | -0,21% | 2.490,00 |
| 28.02.2025 | 23,58 | 23,73 | 23,28 | 23,70 | 0,42% | 2.053,00 |
| 27.02.2025 | 24,13 | 24,18 | 23,58 | 23,60 | -2,28% | 529,00 |
| 26.02.2025 | 23,80 | 24,35 | 23,58 | 24,15 | 1,90% | 2.758,00 |
| 25.02.2025 | 22,23 | 23,85 | 22,10 | 23,70 | 6,64% | 3.802,00 |
| 24.02.2025 | 21,70 | 22,43 | 21,68 | 22,23 | 2,42% | 4.664,00 |
| 21.02.2025 | 20,80 | 21,83 | 20,78 | 21,70 | 4,33% | 1.859,00 |
| 20.02.2025 | 21,38 | 21,70 | 20,68 | 20,80 | -2,58% | 3.335,00 |
| 19.02.2025 | 21,90 | 21,90 | 21,25 | 21,35 | -2,29% | 5.975,00 |
| 18.02.2025 | 21,50 | 21,85 | 21,38 | 21,85 | 1,63% | 100,00 |
| 17.02.2025 | 21,15 | 21,50 | 21,05 | 21,50 | 1,65% | 10.185,00 |
| 14.02.2025 | 21,05 | 21,20 | 20,85 | 21,15 | 0,36% | 500,00 |
| 13.02.2025 | 21,08 | 21,18 | 20,78 | 21,08 | 0,12% | 2.260,00 |
| 12.02.2025 | 20,53 | 21,13 | 20,50 | 21,05 | 2,43% | 650,00 |
| 11.02.2025 | 20,50 | 20,63 | 20,38 | 20,55 | 0,24% | 1.398,00 |
| 10.02.2025 | 20,50 | 20,58 | 20,40 | 20,50 | 0,00% | 400,00 |
| 07.02.2025 | 20,53 | 20,60 | 20,33 | 20,50 | 0,00% | 1.225,00 |
| 06.02.2025 | 20,48 | 20,55 | 20,30 | 20,50 | 0,12% | 1.962,00 |
| 05.02.2025 | 20,43 | 20,53 | 20,20 | 20,48 | 0,24% | 725,00 |
| 04.02.2025 | 20,40 | 20,55 | 20,30 | 20,43 | 0,12% | 100,00 |
| 03.02.2025 | 20,38 | 20,58 | 20,03 | 20,40 | -0,97% | 1.150,00 |
| 31.01.2025 | 20,65 | 20,75 | 20,53 | 20,60 | -0,24% | 460,00 |
| 30.01.2025 | 20,60 | 20,73 | 20,55 | 20,65 | 0,24% | 1.011,00 |
| 29.01.2025 | 20,88 | 20,90 | 20,48 | 20,60 | -1,32% | 982,00 |
| 28.01.2025 | 20,63 | 20,90 | 20,60 | 20,88 | 1,09% | - |
| 27.01.2025 | 20,43 | 20,70 | 20,43 | 20,65 | 0,36% | 39,00 |
| 24.01.2025 | 20,50 | 20,70 | 20,40 | 20,58 | 0,37% | 1.968,00 |
| 23.01.2025 | 19,97 | 20,50 | 19,91 | 20,50 | 2,30% | 1.390,00 |
| 22.01.2025 | 20,68 | 20,80 | 19,87 | 20,04 | -2,48% | 610,00 |
| 21.01.2025 | 21,13 | 21,13 | 20,18 | 20,55 | -2,72% | 2.174,00 |
| 20.01.2025 | 21,00 | 21,15 | 20,85 | 21,13 | 0,72% | 294,00 |
| 17.01.2025 | 20,95 | 21,25 | 20,83 | 20,98 | 0,24% | 840,00 |
| 16.01.2025 | 20,88 | 20,98 | 20,60 | 20,93 | 0,24% | 170,00 |
| 15.01.2025 | 20,60 | 20,90 | 20,58 | 20,88 | 1,33% | 300,00 |
| 14.01.2025 | 20,65 | 20,70 | 20,40 | 20,60 | -0,24% | 433,00 |
| 13.01.2025 | 20,58 | 20,65 | 20,33 | 20,65 | 0,49% | 100,00 |
| 10.01.2025 | 20,80 | 20,80 | 20,45 | 20,55 | -1,20% | 125,00 |
| 09.01.2025 | 20,70 | 20,83 | 20,48 | 20,80 | 0,97% | 230,00 |
| 08.01.2025 | 21,20 | 21,20 | 20,40 | 20,60 | -2,83% | 485,00 |
| 07.01.2025 | 21,35 | 21,38 | 21,08 | 21,20 | -0,70% | 805,00 |
| 06.01.2025 | 20,85 | 21,45 | 20,83 | 21,35 | 2,40% | 100,00 |
| 03.01.2025 | 20,25 | 20,90 | 20,25 | 20,85 | 0,60% | 304,00 |
| 02.01.2025 | 20,28 | 20,80 | 20,25 | 20,73 | 2,35% | 1.327,00 |
| 30.12.2024 | 20,04 | 20,33 | 19,90 | 20,25 | 1,28% | 75,00 |
| 27.12.2024 | 20,01 | 20,08 | 19,74 | 20,00 | -0,02% | 2.521,00 |
| 23.12.2024 | 19,93 | 20,01 | 19,51 | 20,00 | 0,35% | 410,00 |
| 20.12.2024 | 20,06 | 20,25 | 19,48 | 19,93 | -1,09% | 1.401,00 |
| 19.12.2024 | 20,88 | 20,95 | 20,10 | 20,15 | -3,47% | 250,00 |
| 18.12.2024 | 21,08 | 21,18 | 20,78 | 20,88 | -0,95% | 35,00 |