30,960€
0,19%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 30,93 | 31,26 | 30,63 | 30,64 | -0,99% | - |
| 05.09.2024 | 31,15 | 31,22 | 30,89 | 30,95 | -0,48% | - |
| 04.09.2024 | 31,23 | 31,30 | 30,99 | 31,10 | -1,46% | - |
| 03.09.2024 | 32,33 | 32,34 | 31,37 | 31,56 | -2,46% | - |
| 02.09.2024 | 32,43 | 32,50 | 32,20 | 32,35 | -0,32% | - |
| 30.08.2024 | 32,37 | 32,53 | 32,27 | 32,46 | 2,32% | - |
| 29.08.2024 | 31,97 | 32,38 | 31,72 | 31,72 | -0,70% | - |
| 28.08.2024 | 31,98 | 32,15 | 31,83 | 31,95 | 0,09% | - |
| 27.08.2024 | 31,87 | 32,01 | 31,76 | 31,92 | 0,11% | - |
| 26.08.2024 | 31,79 | 31,99 | 31,71 | 31,88 | -0,05% | - |
| 23.08.2024 | 31,59 | 31,98 | 31,56 | 31,90 | 1,11% | - |
| 22.08.2024 | 31,38 | 31,63 | 31,32 | 31,55 | 0,48% | - |
| 21.08.2024 | 31,30 | 31,57 | 31,27 | 31,40 | 0,32% | - |
| 20.08.2024 | 31,24 | 31,36 | 31,11 | 31,30 | 0,26% | - |
| 19.08.2024 | 30,85 | 31,25 | 30,81 | 31,22 | 1,30% | - |
| 16.08.2024 | 30,79 | 30,99 | 30,69 | 30,82 | 0,00% | - |
| 15.08.2024 | 30,46 | 30,95 | 30,43 | 30,82 | 1,32% | - |
| 14.08.2024 | 30,14 | 30,51 | 30,14 | 30,42 | 0,48% | - |
| 13.08.2024 | 30,09 | 30,29 | 29,96 | 30,27 | 1,00% | - |
| 12.08.2024 | 30,20 | 30,42 | 29,97 | 29,97 | -0,83% | - |
| 09.08.2024 | 30,07 | 30,37 | 30,02 | 30,22 | 0,65% | - |
| 08.08.2024 | 29,94 | 30,10 | 29,69 | 30,03 | 1,49% | - |
| 07.08.2024 | 29,38 | 30,21 | 29,08 | 29,59 | 2,02% | - |
| 06.08.2024 | 29,28 | 29,66 | 28,73 | 29,00 | 0,36% | - |
| 05.08.2024 | 28,95 | 29,09 | 28,12 | 28,90 | -2,76% | - |
| 02.08.2024 | 30,65 | 30,67 | 29,64 | 29,72 | -3,35% | - |
| 01.08.2024 | 31,39 | 31,47 | 30,68 | 30,75 | -2,15% | - |
| 31.07.2024 | 31,29 | 31,64 | 31,14 | 31,42 | 1,32% | - |
| 30.07.2024 | 30,65 | 31,17 | 30,64 | 31,01 | 0,96% | - |
| 29.07.2024 | 30,71 | 30,97 | 30,63 | 30,72 | 0,21% | - |
| 26.07.2024 | 30,45 | 30,74 | 30,36 | 30,65 | 0,67% | - |
| 25.07.2024 | 30,32 | 30,57 | 29,94 | 30,45 | 0,00% | - |
| 24.07.2024 | 30,83 | 30,84 | 30,33 | 30,45 | -1,23% | - |
| 23.07.2024 | 30,96 | 31,24 | 30,83 | 30,83 | -0,55% | - |
| 22.07.2024 | 30,52 | 31,07 | 30,51 | 31,00 | 1,57% | - |
| 19.07.2024 | 30,58 | 30,65 | 30,29 | 30,52 | -0,31% | - |
| 18.07.2024 | 30,46 | 31,02 | 30,43 | 30,61 | 0,54% | - |
| 17.07.2024 | 30,26 | 30,53 | 30,05 | 30,45 | 0,51% | - |
| 16.07.2024 | 29,93 | 30,31 | 29,74 | 30,29 | 1,10% | - |
| 15.07.2024 | 30,43 | 30,43 | 29,79 | 29,96 | -1,37% | - |
| 12.07.2024 | 30,14 | 30,57 | 30,04 | 30,38 | 0,56% | - |
| 11.07.2024 | 30,06 | 30,35 | 29,86 | 30,21 | 0,15% | - |
| 10.07.2024 | 30,15 | 30,35 | 29,89 | 30,16 | -0,08% | - |
| 09.07.2024 | 30,07 | 30,51 | 29,97 | 30,19 | 0,33% | - |
| 08.07.2024 | 30,97 | 31,02 | 30,06 | 30,09 | -3,00% | - |
| 05.07.2024 | 31,36 | 31,50 | 30,90 | 31,02 | -1,01% | - |
| 04.07.2024 | 31,42 | 31,63 | 31,31 | 31,33 | -0,52% | - |
| 03.07.2024 | 31,38 | 31,62 | 31,30 | 31,50 | 0,19% | - |
| 02.07.2024 | 31,60 | 31,60 | 30,95 | 31,44 | -0,57% | - |
| 01.07.2024 | 31,95 | 32,00 | 31,51 | 31,62 | 0,35% | - |
| 28.06.2024 | 31,27 | 31,57 | 31,20 | 31,51 | 0,56% | - |
| 27.06.2024 | 31,54 | 31,57 | 31,27 | 31,33 | -0,63% | - |
| 26.06.2024 | 31,74 | 31,94 | 31,29 | 31,53 | -0,44% | - |
| 25.06.2024 | 32,07 | 32,10 | 31,61 | 31,67 | -1,17% | - |
| 24.06.2024 | 31,90 | 32,23 | 31,34 | 32,05 | 0,34% | - |
| 21.06.2024 | 31,91 | 31,96 | 31,69 | 31,94 | 0,13% | - |
| 20.06.2024 | 31,58 | 32,12 | 31,54 | 31,90 | 0,95% | - |
| 19.06.2024 | 31,82 | 31,85 | 31,53 | 31,60 | -0,66% | - |
| 18.06.2024 | 31,53 | 31,84 | 31,46 | 31,81 | 0,94% | - |
| 17.06.2024 | 31,41 | 31,68 | 31,07 | 31,51 | 0,17% | - |
| 14.06.2024 | 32,04 | 32,20 | 31,27 | 31,46 | -1,81% | - |
| 13.06.2024 | 32,68 | 32,72 | 31,93 | 32,04 | -2,14% | - |
| 12.06.2024 | 32,04 | 33,02 | 31,98 | 32,74 | 2,28% | - |
| 11.06.2024 | 32,04 | 32,21 | 31,80 | 32,01 | -0,34% | - |
| 10.06.2024 | 32,17 | 32,18 | 31,68 | 32,12 | -0,16% | - |
| 07.06.2024 | 32,57 | 32,83 | 32,14 | 32,17 | -1,83% | - |
| 06.06.2024 | 32,57 | 32,89 | 32,49 | 32,77 | 0,57% | - |
| 05.06.2024 | 32,20 | 32,63 | 32,17 | 32,58 | 1,45% | - |
| 04.06.2024 | 32,35 | 32,43 | 31,94 | 32,12 | -0,82% | - |
| 03.06.2024 | 32,30 | 32,77 | 32,26 | 32,38 | 0,42% | - |
| 31.05.2024 | 31,91 | 32,25 | 31,80 | 32,25 | 0,81% | - |
| 30.05.2024 | 31,47 | 32,00 | 31,29 | 31,99 | 1,49% | - |
| 29.05.2024 | 31,84 | 31,94 | 31,42 | 31,52 | -1,13% | - |
| 28.05.2024 | 31,92 | 32,13 | 31,84 | 31,88 | -0,28% | - |
| 27.05.2024 | 31,79 | 32,16 | 31,68 | 31,97 | -0,22% | - |
| 24.05.2024 | 31,87 | 32,15 | 31,56 | 32,04 | 0,45% | - |
| 23.05.2024 | 32,01 | 32,37 | 31,83 | 31,89 | -0,14% | - |
| 22.05.2024 | 32,05 | 32,32 | 31,90 | 31,94 | -0,36% | - |
| 21.05.2024 | 32,02 | 32,21 | 31,87 | 32,05 | 0,34% | - |
| 20.05.2024 | 31,20 | 32,02 | 31,17 | 31,94 | 2,42% | - |
| 17.05.2024 | 31,12 | 31,28 | 30,80 | 31,19 | 0,11% | - |
| 16.05.2024 | 31,57 | 31,68 | 30,96 | 31,15 | -1,28% | - |
| 15.05.2024 | 31,37 | 31,59 | 31,19 | 31,56 | 0,56% | - |
| 14.05.2024 | 31,08 | 31,38 | 30,87 | 31,38 | 0,98% | - |
| 13.05.2024 | 31,22 | 31,27 | 30,83 | 31,08 | -0,56% | - |
| 10.05.2024 | 30,63 | 31,25 | 30,61 | 31,25 | 1,66% | - |
| 09.05.2024 | 30,51 | 30,76 | 30,43 | 30,74 | 0,74% | - |
| 08.05.2024 | 30,66 | 30,88 | 30,40 | 30,52 | -0,57% | - |
| 07.05.2024 | 30,37 | 30,80 | 30,33 | 30,69 | 0,69% | - |
| 06.05.2024 | 30,17 | 30,48 | 29,97 | 30,48 | 0,76% | - |
| 03.05.2024 | 30,21 | 30,40 | 29,99 | 30,25 | 0,43% | - |
| 02.05.2024 | 30,23 | 30,39 | 30,00 | 30,12 | 0,58% | - |
| 30.04.2024 | 30,31 | 30,39 | 29,95 | 29,95 | -1,32% | - |
| 29.04.2024 | 30,13 | 30,41 | 30,11 | 30,35 | 0,76% | - |
| 26.04.2024 | 29,59 | 30,16 | 29,59 | 30,12 | 2,05% | - |
| 25.04.2024 | 30,35 | 30,42 | 29,35 | 29,51 | -2,82% | - |
| 24.04.2024 | 30,87 | 30,98 | 30,29 | 30,37 | -1,59% | - |
| 23.04.2024 | 30,56 | 30,87 | 30,53 | 30,86 | 1,05% | - |
| 22.04.2024 | 30,33 | 30,75 | 30,25 | 30,54 | 0,91% | - |
| 19.04.2024 | 30,15 | 30,55 | 30,00 | 30,26 | -0,88% | - |