48,910€
-0,95%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,49 | 49,61 | 48,90 | 48,91 | -1,10% | - |
| 11.11.2026 | 49,51 | 49,63 | 49,13 | 49,45 | 0,24% | - |
| 10.11.2026 | 49,14 | 49,71 | 49,08 | 49,33 | 0,54% | - |
| 09.11.2026 | 47,86 | 49,20 | 47,74 | 49,07 | 2,92% | - |
| 06.11.2026 | 47,96 | 48,21 | 47,34 | 47,68 | -0,81% | - |
| 05.11.2026 | 48,41 | 49,46 | 48,06 | 48,07 | -0,82% | - |
| 04.11.2026 | 47,66 | 48,77 | 47,58 | 48,46 | 1,87% | - |
| 03.11.2026 | 47,04 | 48,27 | 46,79 | 47,57 | 0,41% | - |
| 02.11.2026 | 47,38 | 47,87 | 47,09 | 47,38 | 0,47% | - |
| 30.10.2026 | 47,34 | 47,50 | 46,89 | 47,16 | -0,61% | - |
| 29.10.2026 | 47,24 | 47,66 | 46,93 | 47,45 | 0,44% | - |
| 28.10.2026 | 46,57 | 47,53 | 46,47 | 47,24 | 1,30% | - |
| 27.10.2026 | 45,71 | 46,70 | 45,62 | 46,63 | 2,04% | - |
| 26.10.2026 | 45,36 | 46,00 | 45,24 | 45,70 | 1,15% | - |
| 23.10.2026 | 45,09 | 45,32 | 44,70 | 45,18 | 0,08% | - |
| 22.10.2026 | 45,78 | 45,79 | 44,95 | 45,15 | -2,24% | - |
| 21.10.2026 | 45,88 | 46,33 | 45,50 | 46,18 | 0,71% | - |
| 20.10.2026 | 45,76 | 46,04 | 45,42 | 45,86 | 0,12% | - |
| 19.10.2026 | 46,26 | 46,43 | 45,78 | 45,80 | -0,37% | - |
| 16.10.2026 | 46,05 | 46,44 | 45,85 | 45,97 | 0,11% | - |
| 15.10.2026 | 45,41 | 45,93 | 44,96 | 45,92 | 0,61% | - |
| 14.10.2026 | 45,66 | 46,32 | 45,53 | 45,64 | 0,09% | - |
| 13.10.2026 | 44,90 | 45,74 | 44,87 | 45,60 | 1,55% | - |
| 12.10.2026 | 44,90 | 45,26 | 44,78 | 44,91 | 0,12% | - |
| 09.10.2026 | 44,59 | 45,14 | 44,48 | 44,85 | 1,04% | - |
| 08.10.2026 | 44,73 | 44,78 | 43,89 | 44,39 | -1,09% | - |
| 07.10.2026 | 45,82 | 46,48 | 44,78 | 44,88 | -2,29% | - |
| 06.10.2026 | 45,88 | 46,60 | 45,85 | 45,93 | 0,13% | - |
| 05.10.2026 | 45,90 | 46,30 | 45,67 | 45,87 | -0,49% | - |
| 02.10.2026 | 45,62 | 46,12 | 45,50 | 46,10 | 1,27% | - |
| 01.10.2026 | 46,52 | 46,57 | 45,38 | 45,52 | -1,97% | - |
| 30.09.2026 | 47,47 | 47,57 | 46,38 | 46,43 | -1,84% | - |
| 29.09.2026 | 47,55 | 48,00 | 47,09 | 47,30 | -0,83% | - |
| 28.09.2026 | 47,94 | 47,99 | 47,38 | 47,70 | -1,11% | - |
| 25.09.2026 | 47,87 | 48,56 | 47,82 | 48,23 | 1,11% | - |
| 24.09.2026 | 47,54 | 47,99 | 47,39 | 47,70 | -0,16% | - |
| 23.09.2026 | 48,46 | 48,69 | 47,54 | 47,78 | -0,84% | - |
| 22.09.2026 | 47,96 | 48,60 | 47,75 | 48,18 | 0,43% | - |
| 21.09.2026 | 47,69 | 48,30 | 47,59 | 47,98 | 1,33% | - |
| 18.09.2026 | 47,72 | 47,99 | 47,22 | 47,35 | -0,71% | - |
| 17.09.2026 | 47,31 | 47,93 | 47,30 | 47,69 | 1,35% | - |
| 16.09.2026 | 46,49 | 47,27 | 46,44 | 47,05 | 1,51% | - |
| 15.09.2026 | 46,50 | 46,62 | 45,53 | 46,35 | -0,49% | - |
| 14.09.2026 | 46,90 | 47,20 | 46,35 | 46,58 | -1,14% | - |
| 11.09.2026 | 47,16 | 47,39 | 46,91 | 47,12 | 0,52% | - |
| 10.09.2026 | 47,93 | 48,29 | 46,87 | 46,87 | -1,86% | - |
| 09.09.2026 | 48,37 | 48,69 | 47,69 | 47,76 | -1,17% | - |
| 08.09.2026 | 47,87 | 48,63 | 47,69 | 48,33 | 0,73% | - |
| 07.09.2026 | 48,06 | 48,29 | 47,96 | 47,98 | -0,48% | - |
| 04.09.2026 | 48,21 | 48,37 | 47,97 | 48,21 | 0,01% | - |
| 03.09.2026 | 47,11 | 48,23 | 47,03 | 48,20 | 2,35% | - |
| 02.09.2026 | 47,59 | 47,68 | 46,79 | 47,10 | -1,04% | - |
| 01.09.2026 | 48,33 | 48,73 | 47,53 | 47,59 | -1,27% | - |
| 31.08.2026 | 48,66 | 49,05 | 48,13 | 48,20 | -0,99% | - |
| 28.08.2026 | 48,84 | 49,47 | 48,64 | 48,68 | -0,28% | - |
| 27.08.2026 | 48,50 | 48,82 | 48,21 | 48,82 | 1,16% | - |
| 26.08.2026 | 48,62 | 48,79 | 48,18 | 48,26 | -0,72% | - |
| 25.08.2026 | 48,10 | 48,72 | 48,02 | 48,61 | 1,31% | - |
| 24.08.2026 | 47,66 | 48,15 | 47,55 | 47,98 | 0,72% | - |
| 21.08.2026 | 46,83 | 47,89 | 46,82 | 47,63 | 2,07% | - |
| 20.08.2026 | 46,71 | 46,96 | 46,47 | 46,67 | -0,15% | - |
| 19.08.2026 | 46,90 | 47,09 | 46,69 | 46,74 | -0,51% | - |
| 18.08.2026 | 46,91 | 47,18 | 46,58 | 46,98 | -0,19% | - |
| 17.08.2026 | 47,25 | 47,31 | 46,93 | 47,07 | -0,19% | - |
| 14.08.2026 | 47,71 | 47,74 | 46,66 | 47,16 | -1,17% | - |
| 13.08.2026 | 49,15 | 49,23 | 47,31 | 47,72 | -2,58% | 340,00 |
| 12.08.2026 | 49,40 | 49,46 | 48,89 | 48,98 | -0,65% | - |
| 11.08.2026 | 49,83 | 49,95 | 49,26 | 49,30 | -1,01% | - |
| 10.08.2026 | 50,36 | 50,56 | 49,60 | 49,81 | -1,24% | 1.560,00 |
| 07.08.2026 | 50,52 | 50,79 | 50,19 | 50,43 | -0,26% | - |
| 06.08.2026 | 51,25 | 51,48 | 50,55 | 50,56 | -1,19% | - |
| 05.08.2026 | 51,43 | 51,63 | 50,99 | 51,17 | -0,25% | - |
| 04.08.2026 | 50,52 | 51,32 | 50,33 | 51,30 | 1,81% | - |
| 03.08.2026 | 50,12 | 50,47 | 49,74 | 50,39 | 1,37% | - |
| 31.07.2026 | 49,55 | 50,09 | 49,27 | 49,71 | 0,61% | - |
| 30.07.2026 | 48,60 | 49,47 | 48,44 | 49,41 | 1,97% | - |
| 29.07.2026 | 48,79 | 49,25 | 48,33 | 48,46 | -0,96% | - |
| 28.07.2026 | 48,43 | 49,01 | 47,88 | 48,93 | 0,62% | - |
| 27.07.2026 | 48,55 | 49,06 | 48,41 | 48,63 | 1,40% | 1.708,00 |
| 24.07.2026 | 47,10 | 48,19 | 46,97 | 47,96 | 1,69% | - |
| 23.07.2026 | 47,41 | 47,69 | 46,96 | 47,16 | -0,68% | - |
| 22.07.2026 | 46,94 | 47,77 | 46,64 | 47,49 | 1,13% | - |
| 21.07.2026 | 46,76 | 47,10 | 46,38 | 46,96 | 1,24% | - |
| 20.07.2026 | 46,98 | 47,31 | 46,34 | 46,38 | -1,48% | - |
| 17.07.2026 | 47,08 | 47,61 | 46,48 | 47,08 | -0,64% | - |
| 16.07.2026 | 47,86 | 48,21 | 47,36 | 47,38 | -1,18% | - |
| 15.07.2026 | 48,38 | 48,42 | 47,29 | 47,95 | -0,37% | - |
| 14.07.2026 | 47,15 | 48,35 | 46,95 | 48,13 | 2,11% | - |
| 13.07.2026 | 47,12 | 47,38 | 46,73 | 47,13 | -1,10% | - |
| 10.07.2026 | 47,65 | 47,84 | 47,05 | 47,66 | -0,09% | - |
| 09.07.2026 | 46,92 | 47,80 | 46,04 | 47,70 | 1,38% | - |
| 08.07.2026 | 47,36 | 47,45 | 46,47 | 47,05 | -0,94% | - |
| 07.07.2026 | 47,92 | 48,08 | 47,34 | 47,50 | -1,32% | - |
| 06.07.2026 | 48,67 | 48,72 | 47,92 | 48,13 | -1,21% | - |
| 03.07.2026 | 47,78 | 48,88 | 47,77 | 48,72 | 2,48% | - |
| 02.07.2026 | 47,21 | 48,25 | 46,96 | 47,54 | 0,73% | - |
| 01.07.2026 | 48,01 | 48,04 | 46,90 | 47,20 | -1,91% | - |
| 30.06.2026 | 46,95 | 48,18 | 46,89 | 48,12 | 2,58% | - |
| 29.06.2026 | 46,65 | 46,92 | 46,30 | 46,91 | 1,11% | - |
| 26.06.2026 | 46,72 | 46,95 | 46,23 | 46,39 | -1,63% | - |