22,600€
0,67%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,40 | 22,85 | 22,25 | 22,70 | 1,11% | 30.810,00 |
| 08.05.2025 | 23,40 | 23,40 | 22,20 | 22,45 | -4,47% | 49.229,00 |
| 07.05.2025 | 25,20 | 25,25 | 23,30 | 23,50 | -7,48% | 25.061,00 |
| 06.05.2025 | 25,05 | 25,40 | 24,45 | 25,40 | 0,79% | 15.449,00 |
| 05.05.2025 | 25,15 | 25,30 | 25,05 | 25,20 | 0,00% | 4.842,00 |
| 02.05.2025 | 24,95 | 25,30 | 24,80 | 25,20 | 2,02% | 10.026,00 |
| 30.04.2025 | 24,65 | 24,80 | 24,30 | 24,70 | 0,00% | 8.689,00 |
| 29.04.2025 | 25,10 | 25,10 | 24,15 | 24,70 | -1,40% | 15.538,00 |
| 28.04.2025 | 25,25 | 25,40 | 25,00 | 25,05 | -0,20% | 4.692,00 |
| 25.04.2025 | 24,80 | 25,30 | 24,80 | 25,10 | 0,60% | 19.162,00 |
| 24.04.2025 | 24,95 | 24,95 | 24,40 | 24,95 | 1,42% | 3.147,00 |
| 23.04.2025 | 24,40 | 24,85 | 24,35 | 24,60 | 2,50% | 3.899,00 |
| 22.04.2025 | 24,45 | 24,95 | 23,80 | 24,00 | -2,04% | 6.204,00 |
| 17.04.2025 | 24,15 | 24,50 | 24,15 | 24,50 | 1,45% | 6.699,00 |
| 16.04.2025 | 24,30 | 24,40 | 24,00 | 24,15 | -0,82% | 8.816,00 |
| 15.04.2025 | 23,80 | 24,40 | 23,80 | 24,35 | 2,10% | 10.976,00 |
| 14.04.2025 | 23,95 | 23,95 | 23,35 | 23,85 | 1,49% | 6.575,00 |
| 11.04.2025 | 22,60 | 23,55 | 22,60 | 23,50 | 3,98% | 7.905,00 |
| 10.04.2025 | 23,50 | 23,95 | 22,20 | 22,60 | -3,83% | 27.451,00 |
| 09.04.2025 | 21,85 | 23,50 | 21,35 | 23,50 | 8,55% | 13.273,00 |
| 08.04.2025 | 22,50 | 22,65 | 21,65 | 21,65 | -3,56% | 15.294,00 |
| 07.04.2025 | 21,30 | 22,50 | 20,45 | 22,45 | 2,28% | 41.543,00 |
| 04.04.2025 | 23,05 | 23,25 | 21,75 | 21,95 | -5,59% | 57.513,00 |
| 03.04.2025 | 24,35 | 24,35 | 23,10 | 23,25 | -5,68% | 36.870,00 |
| 02.04.2025 | 24,85 | 24,85 | 24,30 | 24,65 | -0,60% | 9.918,00 |
| 01.04.2025 | 24,70 | 24,85 | 24,50 | 24,80 | 0,00% | 11.248,00 |
| 31.03.2025 | 24,95 | 24,95 | 24,35 | 24,80 | -1,59% | 33.680,00 |
| 28.03.2025 | 25,75 | 25,95 | 25,05 | 25,20 | -2,33% | 15.234,00 |
| 27.03.2025 | 26,75 | 26,90 | 25,70 | 25,80 | -4,09% | 19.948,00 |
| 26.03.2025 | 28,15 | 28,30 | 26,75 | 26,90 | -4,61% | 16.000,00 |
| 25.03.2025 | 27,15 | 28,65 | 27,00 | 28,20 | 4,06% | 29.188,00 |
| 24.03.2025 | 27,30 | 27,80 | 26,50 | 27,10 | 1,50% | 23.226,00 |
| 21.03.2025 | 26,65 | 26,70 | 26,10 | 26,70 | 0,38% | 16.541,00 |
| 20.03.2025 | 27,55 | 27,55 | 26,35 | 26,60 | -3,62% | 9.667,00 |
| 19.03.2025 | 27,90 | 28,00 | 27,45 | 27,60 | -1,08% | 20.515,00 |
| 18.03.2025 | 27,20 | 27,95 | 27,20 | 27,90 | 1,82% | 25.687,00 |
| 17.03.2025 | 26,45 | 27,40 | 26,40 | 27,40 | 4,58% | 61.978,00 |
| 14.03.2025 | 24,95 | 26,30 | 24,80 | 26,20 | 4,80% | 56.226,00 |
| 13.03.2025 | 25,95 | 25,95 | 24,60 | 25,00 | -3,66% | 30.142,00 |
| 12.03.2025 | 24,35 | 25,95 | 24,35 | 25,95 | 7,23% | 22.773,00 |
| 11.03.2025 | 24,35 | 24,55 | 23,90 | 24,20 | -0,82% | 16.913,00 |
| 10.03.2025 | 25,10 | 25,10 | 23,90 | 24,40 | -2,40% | 49.708,00 |
| 07.03.2025 | 24,55 | 25,05 | 24,30 | 25,00 | 1,21% | 17.642,00 |
| 06.03.2025 | 23,90 | 25,15 | 23,85 | 24,70 | 3,13% | 44.472,00 |
| 05.03.2025 | 23,45 | 24,80 | 23,45 | 23,95 | 2,79% | 44.213,00 |
| 04.03.2025 | 23,75 | 23,80 | 23,05 | 23,30 | -1,27% | 14.888,00 |
| 03.03.2025 | 23,60 | 24,30 | 23,60 | 23,60 | -0,21% | 27.034,00 |
| 28.02.2025 | 23,65 | 23,80 | 23,35 | 23,65 | 0,42% | 11.143,00 |
| 27.02.2025 | 24,05 | 24,15 | 23,55 | 23,55 | -2,89% | 12.812,00 |
| 26.02.2025 | 24,00 | 24,40 | 23,65 | 24,25 | 1,68% | 33.563,00 |
| 25.02.2025 | 22,25 | 23,85 | 22,15 | 23,85 | 7,19% | 50.313,00 |
| 24.02.2025 | 21,80 | 22,40 | 21,75 | 22,25 | 2,77% | 33.213,00 |
| 21.02.2025 | 20,95 | 21,80 | 20,95 | 21,65 | 3,59% | 15.914,00 |
| 20.02.2025 | 21,70 | 21,70 | 20,60 | 20,90 | -1,88% | 11.307,00 |
| 19.02.2025 | 21,85 | 21,95 | 21,30 | 21,30 | -2,96% | 10.013,00 |
| 18.02.2025 | 21,40 | 21,95 | 21,35 | 21,95 | 2,57% | 10.602,00 |
| 17.02.2025 | 21,05 | 21,60 | 21,05 | 21,40 | 1,90% | 12.720,00 |
| 14.02.2025 | 21,10 | 21,25 | 20,90 | 21,00 | -0,47% | 8.824,00 |
| 13.02.2025 | 21,00 | 21,10 | 20,80 | 21,10 | 0,48% | 10.749,00 |
| 12.02.2025 | 20,55 | 21,05 | 20,50 | 21,00 | 2,19% | 9.951,00 |
| 11.02.2025 | 20,55 | 20,60 | 20,40 | 20,55 | 0,00% | 5.583,00 |
| 10.02.2025 | 20,35 | 20,60 | 20,35 | 20,55 | 0,00% | 8.508,00 |
| 07.02.2025 | 20,50 | 20,70 | 20,45 | 20,55 | 0,00% | 8.196,00 |
| 06.02.2025 | 20,45 | 20,55 | 20,25 | 20,55 | 0,49% | 8.685,00 |
| 05.02.2025 | 20,45 | 20,60 | 20,20 | 20,45 | -0,24% | 4.212,00 |
| 04.02.2025 | 20,60 | 20,60 | 20,25 | 20,50 | 0,00% | 7.316,00 |
| 03.02.2025 | 20,45 | 20,55 | 20,05 | 20,50 | -0,97% | 9.288,00 |
| 31.01.2025 | 20,70 | 20,90 | 20,50 | 20,70 | -0,24% | 7.055,00 |
| 30.01.2025 | 20,55 | 20,80 | 20,55 | 20,75 | 0,97% | 11.352,00 |
| 29.01.2025 | 20,65 | 20,70 | 20,50 | 20,55 | -0,72% | 3.643,00 |
| 28.01.2025 | 20,75 | 21,00 | 20,65 | 20,70 | 0,49% | 3.340,00 |
| 27.01.2025 | 20,45 | 20,65 | 20,45 | 20,60 | -0,24% | 4.495,00 |
| 24.01.2025 | 20,40 | 20,65 | 20,40 | 20,65 | 0,98% | 5.206,00 |
| 23.01.2025 | 20,00 | 20,50 | 19,92 | 20,45 | 1,74% | 8.383,00 |
| 22.01.2025 | 20,55 | 20,75 | 19,92 | 20,10 | -2,43% | 12.235,00 |
| 21.01.2025 | 21,15 | 21,15 | 20,25 | 20,60 | -2,60% | 11.041,00 |
| 20.01.2025 | 21,05 | 21,15 | 20,85 | 21,15 | 0,71% | 2.899,00 |
| 17.01.2025 | 21,00 | 21,25 | 20,90 | 21,00 | 0,24% | 14.582,00 |
| 16.01.2025 | 20,90 | 20,95 | 20,65 | 20,95 | 0,00% | 10.422,00 |
| 15.01.2025 | 20,65 | 20,95 | 20,60 | 20,95 | 1,70% | 1.942,00 |
| 14.01.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | 1.738,00 |
| 13.01.2025 | 20,45 | 20,65 | 20,35 | 20,50 | 0,24% | 3.618,00 |
| 10.01.2025 | 20,80 | 20,80 | 20,45 | 20,45 | -1,92% | 4.405,00 |
| 09.01.2025 | 20,70 | 20,90 | 20,50 | 20,85 | 1,96% | 968,00 |
| 08.01.2025 | 21,15 | 21,15 | 20,45 | 20,45 | -3,08% | 7.490,00 |
| 07.01.2025 | 21,30 | 21,30 | 21,05 | 21,10 | -1,17% | 2.743,00 |
| 06.01.2025 | 20,90 | 21,50 | 20,80 | 21,35 | 2,40% | 18.164,00 |
| 03.01.2025 | 20,80 | 20,90 | 20,60 | 20,85 | 0,72% | 3.713,00 |
| 02.01.2025 | 20,20 | 20,85 | 20,20 | 20,70 | 2,48% | 8.202,00 |
| 30.12.2024 | 20,10 | 20,25 | 19,90 | 20,20 | 0,75% | 8.987,00 |
| 27.12.2024 | 20,05 | 20,10 | 19,78 | 20,05 | 0,86% | 10.731,00 |
| 23.12.2024 | 20,00 | 20,05 | 19,50 | 19,88 | -0,60% | 10.013,00 |
| 20.12.2024 | 20,10 | 20,10 | 19,50 | 20,00 | -1,23% | 13.017,00 |
| 19.12.2024 | 20,85 | 20,85 | 20,10 | 20,25 | -2,64% | 12.580,00 |
| 18.12.2024 | 21,05 | 21,05 | 20,80 | 20,80 | -1,42% | 26.839,00 |
| 17.12.2024 | 21,20 | 21,35 | 20,95 | 21,10 | -0,47% | 4.636,00 |
| 16.12.2024 | 21,55 | 21,60 | 21,20 | 21,20 | -1,40% | 6.926,00 |
| 13.12.2024 | 21,25 | 21,70 | 21,25 | 21,50 | 1,42% | 6.758,00 |
| 12.12.2024 | 21,45 | 21,65 | 21,20 | 21,20 | -1,40% | 5.306,00 |
| 11.12.2024 | 21,70 | 21,75 | 21,35 | 21,50 | -0,69% | 6.124,00 |