31,925€
1,51%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 22,03 | 22,63 | 22,03 | 22,58 | 1,92% | 200,00 |
| 17.10.2025 | 22,15 | 22,15 | 22,13 | 22,15 | -0,56% | - |
| 16.10.2025 | 22,13 | 22,30 | 21,95 | 22,28 | 1,02% | 115,00 |
| 15.10.2025 | 22,48 | 22,53 | 22,05 | 22,05 | -2,43% | - |
| 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% | - |