Indus Holding AG
[WKN: 620010 | ISIN: DE0006200108]
Aktienkurse
22,275€ -2,09%
Echtzeit-Aktienkurs Indus Holding AG
Bid: Ask:

Aktienkurse zur Indus Holding AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.03.2023 22,95 23,05 22,10 22,30 -1,98% 1.089,00
23.03.2023 22,90 23,15 22,55 22,75 1,56% 4.222,00
22.03.2023 22,55 22,70 22,30 22,40 0,00% 2.116,00
21.03.2023 22,45 22,70 22,15 22,40 0,67% 1.683,00
20.03.2023 22,05 22,30 21,30 22,25 0,91% 4.719,00
17.03.2023 22,30 22,70 21,70 22,05 -0,68% 4.003,00
16.03.2023 21,90 22,55 21,70 22,20 1,83% 1.691,00
15.03.2023 22,50 22,60 21,40 21,80 -2,02% 7.133,00
14.03.2023 22,05 22,65 21,85 22,25 0,23% 1.178,00
13.03.2023 22,80 22,80 21,85 22,20 -2,84% 3.573,00
10.03.2023 22,60 22,90 22,60 22,85 0,44% 1.791,00
09.03.2023 23,15 23,25 22,75 22,75 -1,52% 2.562,00
08.03.2023 23,45 23,55 23,05 23,10 -1,49% 4.740,00
07.03.2023 23,65 23,65 23,45 23,45 -0,85% 763,00
06.03.2023 23,65 23,90 23,15 23,65 0,00% 5.736,00
03.03.2023 23,00 23,65 23,00 23,65 2,16% 1.745,00
02.03.2023 22,95 23,40 22,75 23,15 0,22% 1.540,00
01.03.2023 23,20 23,25 22,90 23,10 0,43% 1.286,00
28.02.2023 23,25 23,50 22,65 23,00 -1,71% 4.178,00
27.02.2023 23,10 23,50 23,10 23,40 1,30% 1.360,00
24.02.2023 24,75 24,90 23,10 23,10 -7,23% 5.544,00
23.02.2023 25,25 25,25 24,80 24,90 -1,19% 3.116,00
22.02.2023 24,85 25,20 24,55 25,20 1,82% 4.567,00
21.02.2023 24,95 25,00 24,60 24,75 -0,40% 3.704,00
20.02.2023 24,90 24,90 24,65 24,85 0,00% 1.260,00
17.02.2023 24,55 24,95 24,55 24,85 0,40% 666,00
16.02.2023 24,95 24,95 24,75 24,75 -0,80% 860,00
15.02.2023 24,10 25,00 24,05 24,95 3,10% 2.348,00
14.02.2023 24,35 24,40 24,15 24,20 -0,62% 2.353,00
13.02.2023 24,40 24,40 23,90 24,35 -0,41% 2.043,00
10.02.2023 24,55 24,55 23,90 24,45 -0,61% 1.515,00
09.02.2023 24,60 25,10 24,40 24,60 0,20% 3.281,00
08.02.2023 24,90 25,00 24,45 24,55 2,08% 2.789,00
07.02.2023 24,75 24,75 23,95 24,05 -2,83% 7.211,00
06.02.2023 24,75 24,95 24,65 24,75 -0,80% 2.063,00
03.02.2023 24,80 25,00 24,70 24,95 -0,20% 735,00
02.02.2023 24,75 25,00 24,75 25,00 2,46% 3.356,00
01.02.2023 24,25 24,80 24,15 24,40 0,83% 1.616,00
31.01.2023 24,55 24,55 24,05 24,20 -1,43% 1.560,00
30.01.2023 24,80 25,00 24,55 24,55 -0,81% 1.590,00
27.01.2023 24,75 24,95 24,75 24,75 -0,20% 3.578,00
26.01.2023 24,50 24,80 24,40 24,80 1,85% 1.052,00
25.01.2023 24,20 24,45 24,20 24,35 -1,42% 419,00
24.01.2023 24,70 25,00 24,45 24,70 0,41% 2.453,00
23.01.2023 24,55 24,90 24,45 24,60 0,00% 6.400,00
20.01.2023 24,75 24,75 24,50 24,60 -0,81% 814,00
19.01.2023 25,45 25,45 24,45 24,80 -1,98% 2.582,00
18.01.2023 25,30 25,40 25,15 25,30 0,00% 3.439,00
17.01.2023 25,05 25,55 25,00 25,30 1,20% 5.987,00
16.01.2023 25,00 25,10 24,75 25,00 -0,40% 3.386,00
13.01.2023 25,00 25,25 24,90 25,10 0,00% 4.001,00
12.01.2023 25,00 25,10 24,65 25,10 1,01% 2.939,00
11.01.2023 24,55 24,85 24,40 24,85 2,05% 2.236,00
10.01.2023 24,00 24,35 23,90 24,35 1,67% 2.838,00
09.01.2023 24,00 24,40 23,85 23,95 0,63% 9.675,00
06.01.2023 23,65 23,85 23,35 23,80 1,49% 2.855,00
05.01.2023 23,35 23,75 23,30 23,45 0,43% 3.425,00
04.01.2023 22,90 23,35 22,90 23,35 4,47% 8.143,00
03.01.2023 22,55 22,80 22,25 22,35 0,68% 4.143,00
02.01.2023 22,00 22,55 22,00 22,20 1,37% 5.419,00
30.12.2022 22,00 22,30 21,85 21,90 0,23% 1.169,00
29.12.2022 21,35 21,85 21,30 21,85 2,58% 2.876,00
28.12.2022 21,55 21,70 21,25 21,30 -2,52% 3.130,00
27.12.2022 21,75 21,90 21,20 21,85 1,86% 5.191,00
23.12.2022 20,80 21,70 20,75 21,45 3,37% 2.623,00
22.12.2022 21,25 21,25 20,70 20,75 -1,66% 1.638,00
21.12.2022 20,70 21,30 20,70 21,10 1,44% 1.527,00
20.12.2022 20,50 20,80 20,35 20,80 0,97% 4.938,00
19.12.2022 20,70 20,90 20,50 20,60 -1,20% 2.155,00
16.12.2022 20,90 20,90 20,15 20,85 0,24% 7.755,00
15.12.2022 21,10 21,40 20,80 20,80 -2,80% 4.241,00
14.12.2022 21,70 21,70 21,35 21,40 -0,47% 3.095,00
13.12.2022 21,80 22,10 21,50 21,50 -1,38% 3.590,00
12.12.2022 22,20 22,35 21,65 21,80 -2,24% 3.543,00
09.12.2022 21,40 22,50 21,30 22,30 3,72% 5.020,00
08.12.2022 21,40 21,55 21,20 21,50 1,18% 2.616,00
07.12.2022 21,30 21,60 21,15 21,25 -0,70% 2.976,00
06.12.2022 22,00 22,00 21,40 21,40 -2,73% 3.741,00
05.12.2022 22,80 22,80 22,00 22,00 -3,30% 5.695,00
02.12.2022 22,15 22,80 22,15 22,75 1,34% 5.597,00
01.12.2022 22,70 22,85 22,15 22,45 -1,32% 2.665,00
30.11.2022 22,15 22,75 22,05 22,75 2,25% 5.627,00
29.11.2022 22,15 22,35 22,00 22,25 -0,45% 1.405,00
28.11.2022 22,70 22,75 22,30 22,35 -1,54% 1.383,00
25.11.2022 23,30 23,30 22,70 22,70 -2,16% 2.471,00
24.11.2022 23,25 23,50 22,90 23,20 0,87% 3.610,00
23.11.2022 22,60 23,10 22,50 23,00 1,32% 2.789,00
22.11.2022 22,45 22,85 22,45 22,70 1,34% 2.208,00
21.11.2022 22,40 22,60 22,05 22,40 -0,22% 2.582,00
18.11.2022 21,90 22,50 21,70 22,45 2,51% 7.261,00
17.11.2022 22,15 22,15 21,65 21,90 0,23% 2.796,00
16.11.2022 22,35 22,35 21,60 21,85 -2,89% 3.577,00
15.11.2022 23,10 23,15 22,25 22,50 -2,81% 3.515,00
14.11.2022 22,70 23,25 22,70 23,15 1,54% 4.604,00
11.11.2022 22,90 23,05 22,45 22,80 0,66% 7.616,00
10.11.2022 21,80 22,90 21,70 22,65 2,95% 5.237,00
09.11.2022 21,75 22,05 21,60 22,00 1,85% 1.950,00
08.11.2022 21,30 21,75 21,25 21,60 0,70% 5.319,00
07.11.2022 21,30 21,45 20,90 21,45 1,66% 9.696,00
04.11.2022 20,35 21,25 20,35 21,10 4,71% 4.776,00