31,225€
1,63%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
Ask:
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 31,18 | 31,40 | 30,80 | 31,05 | 1,06% | 331,00 |
| 20.05.2026 | 30,83 | 30,83 | 30,68 | 30,73 | -1,99% | - |
| 19.05.2026 | 30,80 | 31,53 | 30,80 | 31,35 | 2,28% | 40,00 |
| 18.05.2026 | 30,48 | 30,78 | 30,25 | 30,65 | -0,08% | 17,00 |
| 15.05.2026 | 31,55 | 31,90 | 30,60 | 30,68 | -3,31% | 2.031,00 |
| 14.05.2026 | 31,63 | 31,73 | 31,55 | 31,73 | 0,63% | - |
| 13.05.2026 | 31,38 | 31,88 | 31,35 | 31,53 | 0,40% | - |
| 12.05.2026 | 31,60 | 31,93 | 30,48 | 31,40 | -1,80% | - |
| 11.05.2026 | 32,10 | 32,20 | 31,80 | 31,98 | -1,69% | - |
| 08.05.2026 | 32,75 | 32,85 | 32,08 | 32,53 | -0,84% | - |
| 07.05.2026 | 32,18 | 33,48 | 32,13 | 32,80 | 1,94% | 1.213,00 |
| 06.05.2026 | 31,83 | 32,90 | 31,80 | 32,18 | 2,80% | 345,00 |
| 05.05.2026 | 30,08 | 31,63 | 30,08 | 31,30 | 2,71% | 831,00 |
| 04.05.2026 | 29,90 | 30,68 | 29,85 | 30,48 | -0,57% | 50,00 |
| 30.04.2026 | 28,75 | 31,30 | 28,25 | 30,65 | 7,36% | 72,00 |
| 29.04.2026 | 28,50 | 28,60 | 28,48 | 28,55 | -0,44% | - |
| 28.04.2026 | 28,75 | 28,98 | 28,55 | 28,68 | -0,17% | - |
| 27.04.2026 | 28,78 | 29,13 | 28,55 | 28,73 | 0,61% | 120,00 |
| 24.04.2026 | 28,83 | 28,95 | 28,50 | 28,55 | -0,95% | 45,00 |
| 23.04.2026 | 28,95 | 29,10 | 28,55 | 28,83 | -0,77% | - |
| 22.04.2026 | 28,65 | 29,15 | 28,65 | 29,05 | 0,43% | 1.200,00 |
| 21.04.2026 | 29,15 | 29,60 | 28,85 | 28,93 | 0,43% | 500,00 |
| 20.04.2026 | 29,10 | 29,10 | 28,75 | 28,80 | -1,45% | - |
| 17.04.2026 | 28,43 | 29,55 | 28,43 | 29,23 | 2,63% | 5.630,00 |
| 16.04.2026 | 27,95 | 28,50 | 27,90 | 28,48 | 0,44% | - |
| 15.04.2026 | 28,38 | 28,43 | 28,33 | 28,35 | 1,52% | - |
| 14.04.2026 | 27,88 | 27,95 | 27,85 | 27,93 | 0,18% | 52,00 |
| 13.04.2026 | 27,73 | 27,90 | 27,25 | 27,88 | -0,36% | 1.176,00 |
| 10.04.2026 | 27,70 | 28,10 | 27,55 | 27,98 | 0,36% | 1.004,00 |
| 09.04.2026 | 28,00 | 28,03 | 27,85 | 27,88 | 1,00% | 900,00 |
| 08.04.2026 | 26,78 | 27,65 | 26,78 | 27,60 | 3,56% | 250,00 |
| 07.04.2026 | 26,73 | 26,75 | 26,50 | 26,65 | -0,47% | 189,00 |
| 02.04.2026 | 26,73 | 26,98 | 26,45 | 26,78 | -1,11% | 1.750,00 |
| 01.04.2026 | 26,98 | 27,33 | 26,93 | 27,08 | -0,37% | 2.423,00 |
| 31.03.2026 | 27,23 | 27,43 | 26,98 | 27,18 | 0,00% | - |
| 30.03.2026 | 26,63 | 27,25 | 26,25 | 27,18 | 1,02% | 78,00 |
| 27.03.2026 | 28,38 | 28,40 | 26,65 | 26,90 | -3,06% | 389,00 |
| 26.03.2026 | 28,70 | 28,75 | 27,58 | 27,75 | -3,14% | 350,00 |
| 25.03.2026 | 28,75 | 28,93 | 28,05 | 28,65 | -0,17% | 100,00 |
| 24.03.2026 | 28,00 | 29,25 | 27,98 | 28,70 | 2,68% | 899,00 |
| 23.03.2026 | 26,53 | 28,63 | 26,25 | 27,95 | 0,90% | 1.129,00 |
| 20.03.2026 | 27,73 | 27,75 | 27,70 | 27,70 | 0,09% | - |
| 19.03.2026 | 27,73 | 28,15 | 27,35 | 27,68 | -4,40% | 570,00 |
| 18.03.2026 | 28,83 | 28,98 | 28,83 | 28,95 | 1,49% | - |
| 17.03.2026 | 28,48 | 28,55 | 28,48 | 28,53 | -0,95% | - |
| 16.03.2026 | 28,88 | 29,00 | 28,50 | 28,80 | -2,37% | 500,00 |
| 13.03.2026 | 30,00 | 30,10 | 29,30 | 29,50 | -1,50% | 67,00 |
| 12.03.2026 | 30,08 | 30,08 | 29,63 | 29,95 | -0,66% | - |
| 11.03.2026 | 29,88 | 30,30 | 29,58 | 30,15 | 0,84% | 1.246,00 |
| 10.03.2026 | 29,28 | 30,13 | 29,28 | 29,90 | 1,87% | - |
| 09.03.2026 | 29,83 | 29,83 | 28,45 | 29,35 | -0,84% | 1.495,00 |
| 06.03.2026 | 30,05 | 30,30 | 29,60 | 29,60 | -1,33% | - |
| 05.03.2026 | 30,85 | 30,85 | 29,83 | 30,00 | 1,27% | 150,00 |
| 04.03.2026 | 29,58 | 29,68 | 29,30 | 29,63 | 0,17% | - |
| 03.03.2026 | 30,08 | 30,13 | 29,23 | 29,58 | -2,31% | 1.164,00 |
| 02.03.2026 | 30,25 | 30,28 | 29,43 | 30,28 | -0,82% | 650,00 |
| 27.02.2026 | 29,98 | 30,93 | 29,95 | 30,53 | 1,24% | 326,00 |
| 26.02.2026 | 30,45 | 30,50 | 29,95 | 30,15 | -1,31% | 727,00 |
| 25.02.2026 | 30,50 | 30,65 | 30,45 | 30,55 | 1,58% | - |
| 24.02.2026 | 30,25 | 30,33 | 29,98 | 30,08 | -0,17% | - |
| 23.02.2026 | 30,20 | 30,40 | 30,00 | 30,13 | -0,17% | 407,00 |
| 20.02.2026 | 30,30 | 30,63 | 30,18 | 30,18 | -0,98% | 121,00 |
| 19.02.2026 | 30,63 | 30,83 | 30,35 | 30,48 | -1,53% | 2.624,00 |
| 18.02.2026 | 31,15 | 31,18 | 30,65 | 30,95 | 0,90% | 50,00 |
| 17.02.2026 | 30,65 | 30,80 | 30,40 | 30,68 | -0,41% | 257,00 |
| 16.02.2026 | 30,65 | 31,30 | 30,08 | 30,80 | -1,44% | 2.270,00 |
| 13.02.2026 | 31,25 | 31,30 | 31,15 | 31,25 | -2,42% | 1.000,00 |
| 12.02.2026 | 32,25 | 32,55 | 31,78 | 32,03 | -0,54% | - |
| 11.02.2026 | 33,40 | 33,55 | 31,80 | 32,20 | -2,50% | 715,00 |
| 10.02.2026 | 33,10 | 33,20 | 33,00 | 33,03 | -0,45% | - |
| 09.02.2026 | 32,38 | 33,25 | 32,28 | 33,18 | 2,63% | 3.803,00 |
| 06.02.2026 | 32,15 | 32,48 | 31,75 | 32,33 | 1,33% | 518,00 |
| 05.02.2026 | 31,93 | 31,93 | 31,88 | 31,90 | -0,31% | - |
| 04.02.2026 | 31,95 | 32,38 | 31,95 | 32,00 | -0,47% | 325,00 |
| 03.02.2026 | 32,33 | 32,53 | 32,15 | 32,15 | -0,92% | 100,00 |
| 02.02.2026 | 31,80 | 32,48 | 31,73 | 32,45 | 4,68% | 5,00 |
| 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% | - |