38,050€
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,08 | 38,08 | 37,85 | 37,85 | -0,53% | - |
| 08.09.2026 | 38,08 | 38,08 | 38,03 | 38,05 | -0,13% | - |
| 07.09.2026 | 37,63 | 38,25 | 37,58 | 38,10 | 0,20% | 1.061,00 |
| 04.09.2026 | 37,48 | 38,03 | 37,38 | 38,03 | 1,60% | 311,00 |
| 03.09.2026 | 37,03 | 37,75 | 36,95 | 37,43 | 1,15% | 301,00 |
| 02.09.2026 | 37,28 | 37,38 | 36,65 | 37,00 | -0,74% | 891,00 |
| 01.09.2026 | 36,70 | 37,48 | 36,70 | 37,28 | 1,50% | 2.267,00 |
| 31.08.2026 | 36,90 | 37,35 | 36,70 | 36,73 | -1,01% | 3.072,00 |
| 28.08.2026 | 36,68 | 37,38 | 36,68 | 37,10 | 4,36% | 986,00 |
| 27.08.2026 | 35,53 | 35,65 | 35,53 | 35,55 | 1,07% | - |
| 26.08.2026 | 35,20 | 35,20 | 35,18 | 35,18 | 1,88% | - |
| 25.08.2026 | 34,40 | 34,53 | 34,40 | 34,53 | -1,07% | - |
| 24.08.2026 | 33,98 | 35,05 | 33,83 | 34,90 | 3,64% | 250,00 |
| 21.08.2026 | 33,68 | 33,73 | 33,60 | 33,68 | -0,30% | - |
| 20.08.2026 | 33,50 | 33,90 | 33,48 | 33,78 | 0,30% | 37,00 |
| 19.08.2026 | 33,80 | 33,90 | 33,45 | 33,68 | -0,74% | - |
| 18.08.2026 | 34,58 | 34,93 | 33,85 | 33,93 | -2,23% | 1.056,00 |
| 17.08.2026 | 33,98 | 35,08 | 33,75 | 34,70 | 2,81% | 625,00 |
| 14.08.2026 | 32,60 | 34,10 | 32,58 | 33,75 | 3,69% | 375,00 |
| 13.08.2026 | 30,73 | 33,68 | 30,73 | 32,55 | 5,85% | 1.525,00 |
| 12.08.2026 | 30,40 | 31,75 | 29,73 | 30,75 | 1,40% | 791,00 |
| 11.08.2026 | 29,93 | 30,63 | 29,45 | 30,33 | -0,08% | 155,00 |
| 10.08.2026 | 31,45 | 31,48 | 30,28 | 30,35 | -3,04% | 1.013,00 |
| 07.08.2026 | 31,70 | 32,20 | 31,30 | 31,30 | -3,32% | 847,00 |
| 06.08.2026 | 32,68 | 32,98 | 32,35 | 32,38 | -1,15% | 1.453,00 |
| 05.08.2026 | 32,55 | 33,10 | 32,45 | 32,75 | 0,61% | 2.297,00 |
| 04.08.2026 | 32,10 | 32,90 | 32,10 | 32,55 | 1,24% | 641,00 |
| 03.08.2026 | 31,55 | 32,70 | 31,55 | 32,15 | 1,50% | 1.032,00 |
| 31.07.2026 | 30,03 | 32,05 | 29,95 | 31,68 | 7,01% | 1.518,00 |
| 30.07.2026 | 29,78 | 30,38 | 29,38 | 29,60 | -0,84% | 17,00 |
| 29.07.2026 | 27,48 | 30,00 | 27,25 | 29,85 | 8,84% | 1.609,00 |
| 28.07.2026 | 27,35 | 27,48 | 27,35 | 27,43 | -1,53% | - |
| 27.07.2026 | 28,00 | 28,00 | 27,55 | 27,85 | 2,11% | - |
| 24.07.2026 | 27,35 | 27,40 | 27,28 | 27,28 | -0,46% | - |
| 23.07.2026 | 27,90 | 27,98 | 27,30 | 27,40 | -0,27% | 1.678,00 |
| 22.07.2026 | 27,40 | 27,50 | 27,38 | 27,48 | -1,26% | - |
| 21.07.2026 | 27,80 | 27,90 | 27,80 | 27,83 | 1,00% | - |
| 20.07.2026 | 27,40 | 27,60 | 27,38 | 27,55 | 0,55% | - |
| 17.07.2026 | 27,05 | 27,60 | 27,03 | 27,40 | 1,01% | 167,00 |
| 16.07.2026 | 26,50 | 27,18 | 26,48 | 27,13 | 4,73% | - |
| 15.07.2026 | 25,90 | 25,98 | 25,88 | 25,90 | 1,17% | 9,00 |
| 14.07.2026 | 25,65 | 25,70 | 25,60 | 25,60 | 0,00% | - |
| 13.07.2026 | 25,65 | 25,65 | 25,43 | 25,60 | 0,20% | - |
| 10.07.2026 | 25,58 | 25,58 | 25,55 | 25,55 | -0,10% | - |
| 09.07.2026 | 25,53 | 25,58 | 25,53 | 25,58 | 0,69% | - |
| 08.07.2026 | 25,68 | 25,75 | 25,28 | 25,40 | -1,45% | 200,00 |
| 07.07.2026 | 26,33 | 26,45 | 25,70 | 25,78 | -1,43% | 920,00 |
| 06.07.2026 | 26,33 | 26,55 | 26,08 | 26,15 | -0,85% | 2.590,00 |
| 03.07.2026 | 25,68 | 26,48 | 25,60 | 26,38 | 3,43% | 300,00 |
| 02.07.2026 | 25,73 | 25,80 | 25,50 | 25,50 | -0,87% | - |
| 01.07.2026 | 25,93 | 25,95 | 25,43 | 25,73 | -1,63% | 53,00 |
| 30.06.2026 | 26,08 | 26,28 | 25,83 | 26,15 | -0,38% | 1.204,00 |
| 29.06.2026 | 26,48 | 26,53 | 25,90 | 26,25 | -0,85% | 44,00 |
| 26.06.2026 | 26,98 | 26,98 | 26,45 | 26,48 | -3,02% | 35,00 |
| 25.06.2026 | 27,13 | 27,50 | 27,10 | 27,30 | 0,65% | - |
| 24.06.2026 | 27,73 | 27,85 | 26,88 | 27,13 | -2,16% | 20,00 |
| 23.06.2026 | 27,23 | 27,73 | 26,78 | 27,73 | 0,36% | 35,00 |
| 22.06.2026 | 27,55 | 27,63 | 27,55 | 27,63 | 0,00% | - |
| 19.06.2026 | 27,98 | 28,10 | 27,60 | 27,63 | -2,04% | 304,00 |
| 18.06.2026 | 28,15 | 28,23 | 28,15 | 28,20 | 1,08% | - |
| 17.06.2026 | 27,98 | 27,98 | 27,90 | 27,90 | -0,27% | - |
| 16.06.2026 | 28,03 | 28,33 | 27,75 | 27,98 | 0,36% | - |
| 15.06.2026 | 28,10 | 28,48 | 27,88 | 27,88 | 0,18% | 604,00 |
| 12.06.2026 | 27,93 | 28,35 | 27,45 | 27,83 | 1,18% | 280,00 |
| 11.06.2026 | 27,15 | 27,58 | 27,08 | 27,50 | 2,42% | 687,00 |
| 10.06.2026 | 26,73 | 26,85 | 26,73 | 26,85 | 0,75% | - |
| 09.06.2026 | 26,60 | 27,18 | 26,50 | 26,65 | 0,19% | 14,00 |
| 08.06.2026 | 26,75 | 26,85 | 26,45 | 26,60 | -1,57% | - |
| 05.06.2026 | 26,93 | 27,03 | 26,88 | 27,03 | -0,37% | - |
| 04.06.2026 | 27,70 | 27,85 | 26,88 | 27,13 | -6,71% | 334,00 |
| 03.06.2026 | 29,78 | 30,05 | 28,85 | 29,08 | -1,61% | 630,00 |
| 02.06.2026 | 29,68 | 29,90 | 29,48 | 29,55 | -0,59% | - |
| 01.06.2026 | 30,28 | 30,28 | 29,28 | 29,73 | -2,94% | 1.034,00 |
| 29.05.2026 | 30,65 | 30,65 | 30,58 | 30,63 | -0,08% | - |
| 28.05.2026 | 30,55 | 31,05 | 30,55 | 30,65 | -2,85% | 300,00 |
| 27.05.2026 | 31,80 | 32,03 | 31,38 | 31,55 | 1,37% | 111,00 |
| 26.05.2026 | 31,18 | 31,18 | 31,03 | 31,13 | -0,16% | - |
| 25.05.2026 | 31,68 | 31,68 | 31,13 | 31,18 | 0,40% | 2,00 |
| 22.05.2026 | 31,33 | 31,35 | 31,05 | 31,05 | 0,00% | 80,00 |
| 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 |