20,400€
-0,85%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 20,53 | 20,80 | 20,23 | 20,40 | -0,85% | 200,00 |
| 14.11.2024 | 20,98 | 20,98 | 20,48 | 20,58 | -1,91% | 630,00 |
| 13.11.2024 | 20,95 | 21,08 | 20,75 | 20,98 | 0,24% | 663,00 |
| 12.11.2024 | 21,05 | 21,08 | 20,75 | 20,93 | -0,59% | 1.639,00 |
| 11.11.2024 | 20,65 | 21,33 | 20,30 | 21,05 | 1,94% | 1.021,00 |
| 08.11.2024 | 20,40 | 20,65 | 20,05 | 20,65 | 1,23% | 623,00 |
| 07.11.2024 | 19,91 | 20,48 | 19,69 | 20,40 | 2,28% | 2.660,00 |
| 06.11.2024 | 20,30 | 20,38 | 19,53 | 19,95 | -1,75% | 932,00 |
| 05.11.2024 | 20,03 | 20,40 | 19,86 | 20,30 | 1,37% | 1.191,00 |
| 04.11.2024 | 20,25 | 20,30 | 19,87 | 20,03 | -1,11% | 1.150,00 |
| 01.11.2024 | 20,45 | 20,53 | 20,15 | 20,25 | -0,98% | 200,00 |
| 31.10.2024 | 20,10 | 20,58 | 19,36 | 20,45 | 1,77% | 1.850,00 |
| 30.10.2024 | 20,48 | 20,53 | 19,86 | 20,10 | -1,86% | 910,00 |
| 29.10.2024 | 20,75 | 20,90 | 20,40 | 20,48 | -1,33% | 1.059,00 |
| 28.10.2024 | 21,28 | 21,28 | 20,68 | 20,75 | -2,01% | 240,00 |
| 25.10.2024 | 21,23 | 21,28 | 21,00 | 21,18 | -0,35% | 372,00 |
| 24.10.2024 | 21,03 | 21,40 | 20,90 | 21,25 | 1,07% | - |
| 23.10.2024 | 21,30 | 21,43 | 20,98 | 21,03 | -1,29% | 400,00 |
| 22.10.2024 | 21,08 | 21,40 | 21,00 | 21,30 | 1,07% | 2.620,00 |
| 21.10.2024 | 21,33 | 21,35 | 20,95 | 21,08 | -1,17% | 501,00 |
| 18.10.2024 | 21,28 | 21,60 | 21,28 | 21,33 | 0,24% | 200,00 |
| 17.10.2024 | 21,43 | 21,55 | 21,23 | 21,28 | -0,70% | 150,00 |
| 16.10.2024 | 21,25 | 21,48 | 20,98 | 21,43 | 0,82% | - |
| 15.10.2024 | 21,25 | 21,60 | 21,15 | 21,25 | 0,00% | 550,00 |
| 14.10.2024 | 21,65 | 21,83 | 21,23 | 21,25 | -1,73% | 250,00 |
| 11.10.2024 | 22,05 | 22,05 | 21,60 | 21,63 | -1,93% | 1.020,00 |
| 10.10.2024 | 22,20 | 22,35 | 21,98 | 22,05 | -0,68% | 20,00 |
| 09.10.2024 | 21,80 | 22,33 | 21,70 | 22,20 | 1,83% | 650,00 |
| 08.10.2024 | 21,90 | 21,95 | 21,58 | 21,80 | -0,46% | 234,00 |
| 07.10.2024 | 22,30 | 22,30 | 21,80 | 21,90 | -1,79% | 40,00 |
| 04.10.2024 | 21,78 | 22,30 | 21,75 | 22,30 | 2,41% | - |
| 03.10.2024 | 21,75 | 21,93 | 21,53 | 21,78 | -0,57% | 385,00 |
| 02.10.2024 | 22,08 | 22,18 | 21,78 | 21,90 | -0,79% | 600,00 |
| 01.10.2024 | 22,50 | 22,53 | 21,90 | 22,08 | -1,89% | 400,00 |
| 30.09.2024 | 22,38 | 22,58 | 22,20 | 22,50 | 0,78% | 520,00 |
| 27.09.2024 | 21,90 | 22,60 | 21,83 | 22,33 | 1,94% | 500,00 |
| 26.09.2024 | 22,25 | 22,35 | 21,90 | 21,90 | -1,13% | 235,00 |
| 25.09.2024 | 21,83 | 22,33 | 21,70 | 22,15 | 1,49% | 873,00 |
| 24.09.2024 | 22,18 | 22,20 | 21,83 | 21,83 | -1,13% | 218,00 |
| 23.09.2024 | 22,18 | 22,25 | 21,88 | 22,08 | -0,45% | - |
| 20.09.2024 | 22,13 | 22,18 | 21,78 | 22,18 | 0,23% | 317,00 |
| 19.09.2024 | 21,85 | 22,15 | 21,85 | 22,13 | 1,14% | - |
| 18.09.2024 | 22,00 | 22,05 | 21,70 | 21,88 | -0,57% | 300,00 |
| 17.09.2024 | 22,00 | 22,05 | 21,83 | 22,00 | 0,11% | 725,00 |
| 16.09.2024 | 21,93 | 22,10 | 21,85 | 21,98 | 0,23% | 150,00 |
| 13.09.2024 | 21,75 | 21,98 | 21,48 | 21,93 | 0,80% | 634,00 |
| 12.09.2024 | 22,13 | 22,18 | 21,40 | 21,75 | -1,81% | 620,00 |
| 11.09.2024 | 22,13 | 22,28 | 21,93 | 22,15 | 0,23% | 180,00 |
| 10.09.2024 | 22,05 | 22,13 | 21,95 | 22,10 | 0,11% | 384,00 |
| 09.09.2024 | 21,95 | 22,13 | 21,83 | 22,08 | 0,80% | - |
| 06.09.2024 | 22,03 | 22,13 | 21,68 | 21,90 | -0,57% | 846,00 |
| 05.09.2024 | 22,13 | 22,13 | 21,85 | 22,03 | -0,34% | - |
| 04.09.2024 | 22,08 | 22,18 | 21,88 | 22,10 | -0,67% | 500,00 |
| 03.09.2024 | 22,38 | 22,45 | 22,23 | 22,25 | -0,56% | 100,00 |
| 02.09.2024 | 22,43 | 22,60 | 22,25 | 22,38 | -0,33% | - |
| 30.08.2024 | 22,23 | 22,55 | 22,23 | 22,45 | 1,01% | 119,00 |
| 29.08.2024 | 22,18 | 22,40 | 22,15 | 22,23 | 0,34% | 60,00 |
| 28.08.2024 | 22,18 | 22,35 | 22,13 | 22,15 | -0,11% | 400,00 |
| 27.08.2024 | 22,20 | 22,30 | 22,05 | 22,18 | 0,00% | 250,00 |
| 26.08.2024 | 22,10 | 22,28 | 21,90 | 22,18 | 0,23% | 400,00 |
| 23.08.2024 | 21,93 | 22,23 | 21,93 | 22,13 | 0,91% | 800,00 |
| 22.08.2024 | 22,03 | 22,15 | 21,88 | 21,93 | -0,45% | 200,00 |
| 21.08.2024 | 21,60 | 22,13 | 21,60 | 22,03 | 1,97% | 850,00 |
| 20.08.2024 | 21,95 | 21,98 | 21,55 | 21,60 | -1,59% | 350,00 |
| 19.08.2024 | 21,85 | 22,18 | 21,80 | 21,95 | 0,46% | - |
| 16.08.2024 | 21,53 | 22,05 | 21,40 | 21,85 | 1,51% | 692,00 |
| 15.08.2024 | 21,20 | 21,55 | 21,03 | 21,53 | 1,53% | 600,00 |
| 14.08.2024 | 20,98 | 21,28 | 20,93 | 21,20 | 1,07% | 400,00 |
| 13.08.2024 | 20,58 | 21,08 | 20,48 | 20,98 | 1,94% | 1.770,00 |
| 12.08.2024 | 20,65 | 20,85 | 20,40 | 20,58 | -0,36% | 322,00 |
| 09.08.2024 | 20,83 | 21,08 | 20,38 | 20,65 | -1,08% | - |
| 08.08.2024 | 20,65 | 20,98 | 20,38 | 20,88 | 1,58% | 711,00 |
| 07.08.2024 | 20,25 | 20,98 | 20,07 | 20,55 | 2,75% | 1.135,00 |
| 06.08.2024 | 20,20 | 20,58 | 19,87 | 20,00 | -1,23% | 869,00 |
| 05.08.2024 | 20,65 | 20,68 | 19,85 | 20,25 | -1,82% | 1.095,00 |
| 02.08.2024 | 21,53 | 21,53 | 20,38 | 20,63 | -4,40% | 2.425,00 |
| 01.08.2024 | 22,40 | 22,45 | 21,30 | 21,58 | -3,68% | 612,00 |
| 31.07.2024 | 23,43 | 23,65 | 22,28 | 22,40 | -4,38% | 2.015,00 |
| 30.07.2024 | 23,23 | 23,45 | 22,93 | 23,43 | 0,86% | 40,00 |
| 29.07.2024 | 22,95 | 23,40 | 22,78 | 23,23 | 1,53% | 199,00 |
| 26.07.2024 | 22,65 | 22,90 | 22,45 | 22,88 | 1,10% | - |
| 25.07.2024 | 22,25 | 22,73 | 21,88 | 22,63 | 1,57% | 208,00 |
| 24.07.2024 | 22,70 | 22,80 | 22,20 | 22,28 | -2,30% | 225,00 |
| 23.07.2024 | 23,15 | 23,18 | 22,60 | 22,80 | -1,62% | 1.671,00 |
| 22.07.2024 | 23,35 | 23,53 | 23,05 | 23,18 | -0,75% | 200,00 |
| 19.07.2024 | 23,58 | 23,80 | 23,25 | 23,35 | -1,06% | 700,00 |
| 18.07.2024 | 23,28 | 23,93 | 23,03 | 23,60 | 1,40% | 18,00 |
| 17.07.2024 | 23,68 | 23,80 | 23,25 | 23,28 | -1,69% | - |
| 16.07.2024 | 23,68 | 23,70 | 23,50 | 23,68 | 0,00% | 25,00 |
| 15.07.2024 | 23,95 | 23,95 | 23,48 | 23,68 | -1,15% | 583,00 |
| 12.07.2024 | 23,60 | 24,03 | 23,45 | 23,95 | 1,48% | - |
| 11.07.2024 | 23,25 | 23,70 | 23,08 | 23,60 | 1,51% | 114,00 |
| 10.07.2024 | 23,20 | 23,38 | 23,10 | 23,25 | 0,22% | 30,00 |
| 09.07.2024 | 24,03 | 24,08 | 23,15 | 23,20 | -3,43% | 759,00 |
| 08.07.2024 | 24,18 | 24,25 | 23,93 | 24,03 | -0,62% | 40,00 |
| 05.07.2024 | 24,40 | 24,53 | 24,15 | 24,18 | -1,02% | 430,00 |
| 04.07.2024 | 24,10 | 24,43 | 24,00 | 24,43 | 1,24% | 200,00 |
| 03.07.2024 | 23,90 | 24,33 | 23,85 | 24,13 | 1,15% | - |
| 02.07.2024 | 24,00 | 24,13 | 23,73 | 23,85 | -0,62% | - |
| 01.07.2024 | 24,15 | 24,50 | 23,90 | 24,00 | -0,72% | 730,00 |