45,340€
-0,61%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,80 | 44,94 | 43,72 | 44,88 | 2,49% | - |
| 04.05.2026 | 45,61 | 45,72 | 43,57 | 43,79 | -3,80% | - |
| 30.04.2026 | 43,52 | 45,64 | 43,36 | 45,52 | 3,97% | - |
| 29.04.2026 | 44,56 | 44,63 | 43,66 | 43,78 | -1,31% | 14,00 |
| 28.04.2026 | 44,68 | 44,98 | 44,13 | 44,36 | -0,94% | - |
| 27.04.2026 | 44,94 | 45,15 | 44,48 | 44,78 | -0,75% | - |
| 24.04.2026 | 45,26 | 45,51 | 44,70 | 45,12 | -0,27% | - |
| 23.04.2026 | 45,58 | 45,98 | 44,70 | 45,24 | -1,69% | 72,00 |
| 22.04.2026 | 46,20 | 46,37 | 45,62 | 46,02 | 0,77% | 58,00 |
| 21.04.2026 | 46,54 | 46,80 | 45,56 | 45,67 | -1,83% | 13,00 |
| 20.04.2026 | 46,31 | 46,69 | 46,06 | 46,52 | -0,81% | - |
| 17.04.2026 | 45,80 | 47,15 | 45,59 | 46,90 | 2,67% | - |
| 16.04.2026 | 45,96 | 46,12 | 45,47 | 45,68 | -0,13% | 50,00 |
| 15.04.2026 | 45,40 | 45,87 | 45,40 | 45,74 | 0,26% | - |
| 14.04.2026 | 45,06 | 45,69 | 45,06 | 45,62 | -0,96% | 14,00 |
| 13.04.2026 | 45,61 | 46,06 | 44,47 | 46,06 | -0,60% | - |
| 10.04.2026 | 45,30 | 46,45 | 44,90 | 46,34 | 2,61% | 1.128,00 |
| 09.04.2026 | 45,12 | 45,32 | 44,71 | 45,16 | -0,53% | - |
| 08.04.2026 | 45,29 | 45,67 | 44,84 | 45,40 | 4,95% | 87,00 |
| 07.04.2026 | 43,22 | 43,76 | 42,25 | 43,26 | -0,51% | 28,00 |
| 02.04.2026 | 42,62 | 43,60 | 42,45 | 43,48 | -0,55% | - |
| 01.04.2026 | 43,30 | 44,19 | 43,28 | 43,72 | 1,37% | 8.400,00 |
| 31.03.2026 | 41,92 | 43,21 | 41,53 | 43,13 | 4,03% | - |
| 30.03.2026 | 41,34 | 41,86 | 41,16 | 41,46 | 0,48% | 14,00 |
| 27.03.2026 | 42,22 | 42,28 | 41,24 | 41,26 | -1,95% | - |
| 26.03.2026 | 42,38 | 42,56 | 41,86 | 42,08 | -1,27% | - |
| 25.03.2026 | 42,38 | 43,13 | 42,24 | 42,62 | 0,42% | - |
| 24.03.2026 | 41,26 | 42,56 | 41,04 | 42,44 | 1,58% | - |
| 23.03.2026 | 40,83 | 42,52 | 39,76 | 41,78 | 0,89% | 48,00 |
| 20.03.2026 | 42,84 | 43,12 | 41,11 | 41,41 | -3,43% | 43,00 |
| 19.03.2026 | 43,56 | 43,68 | 42,33 | 42,88 | -1,43% | - |
| 18.03.2026 | 45,18 | 45,50 | 43,46 | 43,50 | -2,64% | - |
| 17.03.2026 | 44,60 | 45,20 | 44,49 | 44,68 | -0,49% | - |
| 16.03.2026 | 44,84 | 45,02 | 44,05 | 44,90 | 1,40% | 15,00 |
| 13.03.2026 | 45,70 | 45,75 | 44,28 | 44,28 | -3,06% | 132,00 |
| 12.03.2026 | 45,46 | 46,31 | 45,08 | 45,68 | -0,65% | - |
| 11.03.2026 | 46,24 | 46,28 | 45,62 | 45,98 | -0,17% | 360,00 |
| 10.03.2026 | 45,46 | 46,78 | 45,40 | 46,06 | 1,01% | - |
| 09.03.2026 | 44,09 | 45,90 | 43,67 | 45,60 | 0,22% | 1.692,00 |
| 06.03.2026 | 46,12 | 46,20 | 44,76 | 45,50 | -0,87% | 586,00 |
| 05.03.2026 | 46,22 | 46,87 | 45,46 | 45,90 | -1,76% | 42,00 |
| 04.03.2026 | 45,42 | 46,80 | 45,28 | 46,72 | 1,88% | - |
| 03.03.2026 | 46,20 | 46,26 | 44,67 | 45,86 | -1,71% | 384,00 |
| 02.03.2026 | 47,04 | 47,27 | 46,03 | 46,66 | -2,71% | 662,00 |
| 27.02.2026 | 47,62 | 48,26 | 47,52 | 47,96 | 0,63% | - |
| 26.02.2026 | 46,84 | 47,71 | 46,82 | 47,66 | 1,36% | - |
| 25.02.2026 | 46,78 | 47,07 | 46,43 | 47,02 | 0,64% | 402,00 |
| 24.02.2026 | 45,96 | 46,80 | 45,83 | 46,72 | 1,83% | 17,00 |
| 23.02.2026 | 45,62 | 46,11 | 45,62 | 45,88 | 0,00% | 14,00 |
| 20.02.2026 | 45,56 | 46,00 | 45,19 | 45,88 | 0,70% | - |
| 19.02.2026 | 45,22 | 45,56 | 45,13 | 45,56 | 0,80% | - |
| 18.02.2026 | 45,04 | 45,55 | 44,96 | 45,20 | 0,49% | - |
| 17.02.2026 | 44,84 | 45,02 | 44,55 | 44,98 | -0,13% | - |
| 16.02.2026 | 45,32 | 45,48 | 44,96 | 45,04 | -0,44% | 14,00 |
| 13.02.2026 | 45,74 | 45,88 | 44,92 | 45,24 | -1,14% | - |
| 12.02.2026 | 46,60 | 46,70 | 45,68 | 45,76 | -1,51% | - |
| 11.02.2026 | 46,16 | 46,56 | 45,78 | 46,46 | 1,00% | 255,00 |
| 10.02.2026 | 46,10 | 46,24 | 45,75 | 46,00 | -0,43% | 2.548,00 |
| 09.02.2026 | 45,56 | 46,26 | 45,21 | 46,20 | 1,72% | - |
| 06.02.2026 | 44,34 | 45,55 | 43,91 | 45,42 | 2,60% | 36,00 |
| 05.02.2026 | 44,24 | 44,54 | 43,94 | 44,27 | 0,29% | - |
| 04.02.2026 | 43,96 | 44,68 | 43,83 | 44,14 | 0,59% | - |
| 03.02.2026 | 42,80 | 44,01 | 42,80 | 43,88 | 2,91% | - |
| 02.02.2026 | 41,65 | 42,76 | 41,47 | 42,64 | 1,02% | 69,00 |
| 30.01.2026 | 42,24 | 42,48 | 42,01 | 42,21 | -0,54% | 53,00 |
| 29.01.2026 | 41,72 | 42,59 | 41,66 | 42,44 | 2,22% | 14,00 |
| 28.01.2026 | 41,78 | 42,01 | 41,27 | 41,52 | 0,24% | - |
| 27.01.2026 | 40,94 | 41,64 | 40,92 | 41,42 | 1,42% | - |
| 26.01.2026 | 40,88 | 41,02 | 40,60 | 40,84 | -0,05% | - |
| 23.01.2026 | 40,72 | 40,94 | 40,56 | 40,86 | 0,25% | - |
| 22.01.2026 | 40,74 | 41,22 | 40,54 | 40,76 | 0,34% | - |
| 21.01.2026 | 39,62 | 40,80 | 39,42 | 40,62 | 2,94% | 45,00 |
| 20.01.2026 | 39,46 | 39,70 | 38,99 | 39,46 | -0,45% | 19,00 |
| 19.01.2026 | 40,65 | 40,69 | 39,19 | 39,64 | -4,11% | - |
| 16.01.2026 | 40,98 | 41,34 | 40,64 | 41,34 | 1,00% | - |
| 15.01.2026 | 40,54 | 41,22 | 40,47 | 40,93 | 1,41% | - |
| 14.01.2026 | 39,98 | 40,56 | 39,97 | 40,36 | 0,85% | 32,00 |
| 13.01.2026 | 39,84 | 40,12 | 39,66 | 40,02 | 0,30% | - |
| 12.01.2026 | 39,98 | 40,07 | 39,65 | 39,90 | -0,35% | - |
| 09.01.2026 | 39,42 | 40,06 | 39,23 | 40,04 | 1,37% | - |
| 08.01.2026 | 39,82 | 39,92 | 39,21 | 39,50 | -1,10% | - |
| 07.01.2026 | 38,50 | 40,00 | 38,50 | 39,94 | 3,47% | 1.154,00 |
| 06.01.2026 | 38,54 | 38,64 | 38,28 | 38,60 | 0,31% | 56,00 |
| 05.01.2026 | 38,26 | 38,56 | 38,07 | 38,48 | 0,84% | - |
| 02.01.2026 | 38,16 | 38,77 | 37,98 | 38,16 | -0,37% | - |
| 30.12.2025 | 38,08 | 38,39 | 38,02 | 38,30 | 0,63% | - |
| 29.12.2025 | 38,14 | 38,27 | 37,92 | 38,06 | 0,00% | - |
| 23.12.2025 | 37,84 | 38,11 | 37,68 | 38,06 | 0,58% | - |
| 22.12.2025 | 37,54 | 37,86 | 37,54 | 37,84 | 0,80% | 14,00 |
| 19.12.2025 | 37,26 | 37,68 | 37,22 | 37,54 | 0,89% | - |
| 18.12.2025 | 36,78 | 37,46 | 36,76 | 37,21 | 1,42% | - |
| 17.12.2025 | 37,04 | 37,11 | 36,62 | 36,69 | -0,78% | - |
| 16.12.2025 | 36,92 | 37,19 | 36,82 | 36,98 | -0,32% | - |
| 15.12.2025 | 37,18 | 37,36 | 37,02 | 37,10 | 0,16% | - |
| 12.12.2025 | 37,20 | 37,39 | 36,92 | 37,04 | -0,27% | 112,00 |
| 11.12.2025 | 36,68 | 37,24 | 36,62 | 37,14 | 0,49% | - |
| 10.12.2025 | 36,42 | 37,02 | 36,34 | 36,96 | 1,37% | - |
| 09.12.2025 | 36,52 | 36,73 | 36,44 | 36,46 | 0,05% | - |
| 08.12.2025 | 36,50 | 36,75 | 36,26 | 36,44 | -0,22% | 14,00 |
| 05.12.2025 | 36,04 | 36,66 | 35,92 | 36,52 | 1,39% | - |