49,240€
-1,60%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,04 | 50,15 | 49,20 | 49,24 | -1,60% | - |
| 11.11.2026 | 49,90 | 50,15 | 49,33 | 50,04 | 0,52% | - |
| 10.11.2026 | 49,35 | 49,90 | 49,32 | 49,78 | 0,97% | - |
| 09.11.2026 | 48,22 | 49,42 | 47,94 | 49,30 | 2,71% | - |
| 06.11.2026 | 48,18 | 48,42 | 47,45 | 48,00 | -0,68% | 40,00 |
| 05.11.2026 | 48,84 | 49,67 | 48,27 | 48,33 | -1,25% | - |
| 04.11.2026 | 47,69 | 48,98 | 47,68 | 48,94 | 2,69% | - |
| 03.11.2026 | 47,32 | 48,53 | 46,99 | 47,66 | 0,00% | - |
| 02.11.2026 | 47,62 | 48,09 | 47,31 | 47,66 | 0,55% | - |
| 30.10.2026 | 47,52 | 47,74 | 47,12 | 47,40 | -0,50% | 58,00 |
| 29.10.2026 | 47,36 | 47,94 | 47,21 | 47,64 | 0,51% | 13,00 |
| 28.10.2026 | 46,78 | 47,68 | 46,72 | 47,40 | 1,20% | - |
| 27.10.2026 | 45,92 | 46,92 | 45,75 | 46,84 | 2,09% | - |
| 26.10.2026 | 45,94 | 46,25 | 45,76 | 45,88 | 0,92% | 750,00 |
| 23.10.2026 | 45,38 | 45,62 | 44,96 | 45,46 | 0,02% | - |
| 22.10.2026 | 45,86 | 45,92 | 45,21 | 45,45 | -1,84% | - |
| 21.10.2026 | 46,12 | 46,57 | 45,69 | 46,30 | 0,48% | 12,00 |
| 20.10.2026 | 45,94 | 46,25 | 45,61 | 46,08 | 0,17% | - |
| 19.10.2026 | 46,42 | 46,61 | 45,94 | 46,00 | -0,35% | - |
| 16.10.2026 | 46,28 | 46,61 | 46,04 | 46,16 | 0,09% | 54,00 |
| 15.10.2026 | 46,06 | 46,14 | 46,06 | 46,12 | 0,70% | - |
| 14.10.2026 | 45,80 | 46,50 | 45,70 | 45,80 | -0,04% | 14,00 |
| 13.10.2026 | 45,10 | 45,86 | 45,04 | 45,82 | 1,64% | - |
| 12.10.2026 | 45,36 | 45,48 | 45,04 | 45,08 | -0,31% | - |
| 09.10.2026 | 44,92 | 45,58 | 44,82 | 45,22 | 1,12% | - |
| 08.10.2026 | 45,22 | 45,22 | 44,22 | 44,72 | -1,32% | - |
| 07.10.2026 | 46,44 | 47,00 | 45,22 | 45,32 | -2,66% | 112,00 |
| 06.10.2026 | 46,46 | 47,14 | 46,44 | 46,56 | 0,22% | 40,00 |
| 05.10.2026 | 46,40 | 46,82 | 46,17 | 46,46 | -0,34% | - |
| 02.10.2026 | 46,10 | 46,68 | 46,04 | 46,62 | 1,30% | - |
| 01.10.2026 | 47,04 | 47,08 | 45,86 | 46,02 | -1,96% | - |
| 30.09.2026 | 47,84 | 48,00 | 46,90 | 46,94 | -1,59% | - |
| 29.09.2026 | 48,02 | 48,43 | 47,44 | 47,70 | -1,04% | 14,00 |
| 28.09.2026 | 48,38 | 48,63 | 47,88 | 48,20 | -0,99% | - |
| 25.09.2026 | 48,22 | 49,01 | 48,20 | 48,68 | 1,12% | - |
| 24.09.2026 | 48,06 | 48,40 | 47,75 | 48,14 | -0,21% | - |
| 23.09.2026 | 48,96 | 49,09 | 47,98 | 48,24 | -1,55% | - |
| 22.09.2026 | 48,52 | 49,10 | 48,13 | 49,00 | 0,99% | - |
| 21.09.2026 | 48,06 | 48,72 | 48,00 | 48,52 | 1,63% | 15,00 |
| 18.09.2026 | 48,24 | 48,40 | 47,62 | 47,74 | -0,91% | 320,00 |
| 17.09.2026 | 47,78 | 48,42 | 47,76 | 48,18 | 1,41% | - |
| 16.09.2026 | 47,04 | 47,73 | 47,00 | 47,51 | 1,26% | - |
| 15.09.2026 | 47,02 | 47,12 | 45,96 | 46,92 | -0,38% | - |
| 14.09.2026 | 47,48 | 47,70 | 46,84 | 47,10 | -1,22% | 14,00 |
| 11.09.2026 | 47,68 | 47,89 | 47,37 | 47,68 | 0,42% | - |
| 10.09.2026 | 48,58 | 48,77 | 47,42 | 47,48 | -1,90% | - |
| 09.09.2026 | 48,88 | 49,15 | 48,14 | 48,40 | -0,86% | - |
| 08.09.2026 | 48,36 | 49,12 | 48,11 | 48,82 | 0,74% | 81,00 |
| 07.09.2026 | 48,54 | 48,73 | 48,38 | 48,46 | -0,49% | 41,00 |
| 04.09.2026 | 48,64 | 48,78 | 48,35 | 48,70 | 0,04% | - |
| 03.09.2026 | 47,54 | 48,68 | 47,50 | 48,68 | 2,35% | - |
| 02.09.2026 | 48,06 | 48,16 | 47,21 | 47,56 | -1,04% | - |
| 01.09.2026 | 48,82 | 49,21 | 48,02 | 48,06 | -1,31% | - |
| 31.08.2026 | 49,10 | 49,46 | 48,64 | 48,70 | -0,86% | 14,00 |
| 28.08.2026 | 49,16 | 49,85 | 49,05 | 49,12 | 0,00% | 390,00 |
| 27.08.2026 | 48,82 | 49,12 | 48,51 | 49,12 | 1,15% | - |
| 26.08.2026 | 49,04 | 49,12 | 48,48 | 48,56 | -0,98% | - |
| 25.08.2026 | 48,42 | 49,04 | 48,28 | 49,04 | 1,45% | - |
| 24.08.2026 | 47,98 | 48,41 | 47,79 | 48,34 | 0,62% | - |
| 21.08.2026 | 47,16 | 48,15 | 47,04 | 48,04 | 2,30% | 158,00 |
| 20.08.2026 | 46,93 | 47,16 | 46,91 | 46,96 | -0,25% | - |
| 19.08.2026 | 47,08 | 47,38 | 46,95 | 47,08 | 4,90% | 16,00 |
| 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% | - |