20,400€
-1,21%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 20,75 | 20,75 | 20,20 | 20,45 | -0,97% | 20.104,00 |
| 14.11.2024 | 21,00 | 21,00 | 20,55 | 20,65 | -1,20% | 10.471,00 |
| 13.11.2024 | 20,85 | 21,05 | 20,80 | 20,90 | 0,24% | 5.882,00 |
| 12.11.2024 | 21,10 | 21,10 | 20,75 | 20,85 | -0,71% | 4.836,00 |
| 11.11.2024 | 20,45 | 21,40 | 20,25 | 21,00 | 2,44% | 12.236,00 |
| 08.11.2024 | 20,35 | 20,65 | 20,05 | 20,50 | 0,74% | 5.479,00 |
| 07.11.2024 | 19,98 | 20,50 | 19,80 | 20,35 | 2,67% | 4.525,00 |
| 06.11.2024 | 20,10 | 20,20 | 19,54 | 19,82 | -2,60% | 7.884,00 |
| 05.11.2024 | 20,05 | 20,35 | 19,90 | 20,35 | 1,85% | 5.954,00 |
| 04.11.2024 | 20,25 | 20,35 | 19,90 | 19,98 | -1,58% | 6.379,00 |
| 01.11.2024 | 20,60 | 20,65 | 20,30 | 20,30 | -1,22% | 2.294,00 |
| 31.10.2024 | 19,96 | 20,60 | 19,40 | 20,55 | 2,24% | 13.729,00 |
| 30.10.2024 | 20,45 | 20,45 | 19,84 | 20,10 | -2,19% | 16.611,00 |
| 29.10.2024 | 20,75 | 20,95 | 20,40 | 20,55 | -0,96% | 7.335,00 |
| 28.10.2024 | 21,20 | 21,20 | 20,70 | 20,75 | -2,12% | 11.350,00 |
| 25.10.2024 | 21,20 | 21,20 | 21,05 | 21,20 | -0,93% | 3.278,00 |
| 24.10.2024 | 21,00 | 21,45 | 21,00 | 21,40 | 1,90% | 4.820,00 |
| 23.10.2024 | 21,40 | 21,55 | 21,00 | 21,00 | -2,10% | 9.185,00 |
| 22.10.2024 | 21,10 | 21,45 | 21,05 | 21,45 | 1,90% | 2.887,00 |
| 21.10.2024 | 21,35 | 21,35 | 21,00 | 21,05 | -1,86% | 4.573,00 |
| 18.10.2024 | 21,30 | 21,60 | 21,25 | 21,45 | 0,94% | 2.106,00 |
| 17.10.2024 | 21,50 | 21,60 | 21,25 | 21,25 | -0,47% | 6.389,00 |
| 16.10.2024 | 21,25 | 21,45 | 21,00 | 21,35 | 0,23% | 3.340,00 |
| 15.10.2024 | 21,50 | 21,65 | 21,15 | 21,30 | 0,47% | 3.828,00 |
| 14.10.2024 | 21,55 | 21,85 | 21,20 | 21,20 | -2,30% | 11.667,00 |
| 11.10.2024 | 21,95 | 22,00 | 21,55 | 21,70 | -1,81% | 4.874,00 |
| 10.10.2024 | 22,15 | 22,15 | 21,95 | 22,10 | 0,00% | 2.268,00 |
| 09.10.2024 | 21,90 | 22,20 | 21,65 | 22,10 | 2,08% | 2.805,00 |
| 08.10.2024 | 21,85 | 21,95 | 21,60 | 21,65 | -0,69% | 3.313,00 |
| 07.10.2024 | 22,15 | 22,30 | 21,80 | 21,80 | -2,46% | 7.721,00 |
| 04.10.2024 | 21,85 | 22,35 | 21,70 | 22,35 | 3,00% | 3.487,00 |
| 03.10.2024 | 21,85 | 21,95 | 21,55 | 21,70 | -1,36% | 2.667,00 |
| 02.10.2024 | 22,10 | 22,15 | 21,85 | 22,00 | 0,00% | 3.242,00 |
| 01.10.2024 | 22,45 | 22,50 | 22,00 | 22,00 | -2,00% | 4.320,00 |
| 30.09.2024 | 22,35 | 22,55 | 22,25 | 22,45 | 0,45% | 3.442,00 |
| 27.09.2024 | 21,95 | 22,50 | 21,90 | 22,35 | 2,05% | 8.264,00 |
| 26.09.2024 | 22,15 | 22,35 | 21,80 | 21,90 | -1,35% | 3.926,00 |
| 25.09.2024 | 21,75 | 22,30 | 21,75 | 22,20 | 1,83% | 3.186,00 |
| 24.09.2024 | 22,10 | 22,20 | 21,80 | 21,80 | -0,91% | 3.332,00 |
| 23.09.2024 | 22,20 | 22,20 | 21,90 | 22,00 | -0,45% | 7.556,00 |
| 20.09.2024 | 22,15 | 22,15 | 22,00 | 22,10 | -0,23% | 5.602,00 |
| 19.09.2024 | 22,00 | 22,15 | 22,00 | 22,15 | 1,61% | 2.084,00 |
| 18.09.2024 | 21,85 | 22,00 | 21,80 | 21,80 | -0,23% | 3.028,00 |
| 17.09.2024 | 21,90 | 22,05 | 21,85 | 21,85 | 0,00% | 2.245,00 |
| 16.09.2024 | 21,90 | 22,15 | 21,85 | 21,85 | -0,46% | 1.288,00 |
| 13.09.2024 | 21,60 | 22,00 | 21,45 | 21,95 | 1,39% | 5.420,00 |
| 12.09.2024 | 22,10 | 22,15 | 21,45 | 21,65 | -1,81% | 5.167,00 |
| 11.09.2024 | 22,10 | 22,25 | 21,95 | 22,05 | 0,00% | 2.178,00 |
| 10.09.2024 | 22,05 | 22,20 | 21,95 | 22,05 | -0,23% | 2.683,00 |
| 09.09.2024 | 21,90 | 22,10 | 21,85 | 22,10 | 0,91% | 1.966,00 |
| 06.09.2024 | 21,85 | 22,15 | 21,80 | 21,90 | -0,90% | 5.452,00 |
| 05.09.2024 | 22,00 | 22,10 | 21,95 | 22,10 | -0,45% | 1.212,00 |
| 04.09.2024 | 22,20 | 22,20 | 22,00 | 22,20 | -0,67% | 2.313,00 |
| 03.09.2024 | 22,40 | 22,50 | 22,20 | 22,35 | -0,45% | 3.533,00 |
| 02.09.2024 | 22,50 | 22,50 | 22,25 | 22,45 | 0,00% | 1.842,00 |
| 30.08.2024 | 22,20 | 22,65 | 22,20 | 22,45 | 0,90% | 4.100,00 |
| 29.08.2024 | 22,25 | 22,45 | 22,15 | 22,25 | 0,45% | 2.222,00 |
| 28.08.2024 | 22,25 | 22,30 | 22,00 | 22,15 | 0,00% | 5.635,00 |
| 27.08.2024 | 22,25 | 22,25 | 22,00 | 22,15 | 0,23% | 1.414,00 |
| 26.08.2024 | 22,20 | 22,25 | 21,95 | 22,10 | 0,45% | 2.207,00 |
| 23.08.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,23% | 2.792,00 |
| 22.08.2024 | 22,15 | 22,15 | 21,90 | 21,95 | -0,23% | 1.335,00 |
| 21.08.2024 | 21,80 | 22,05 | 21,65 | 22,00 | 1,38% | 2.030,00 |
| 20.08.2024 | 22,05 | 22,05 | 21,60 | 21,70 | -0,69% | 3.976,00 |
| 19.08.2024 | 21,90 | 22,25 | 21,75 | 21,85 | 0,00% | 1.921,00 |
| 16.08.2024 | 21,50 | 22,05 | 21,50 | 21,85 | 1,39% | 6.152,00 |
| 15.08.2024 | 21,25 | 21,60 | 21,05 | 21,55 | 1,65% | 5.644,00 |
| 14.08.2024 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | 4.667,00 |
| 13.08.2024 | 20,65 | 21,05 | 20,50 | 21,00 | 2,44% | 6.891,00 |
| 12.08.2024 | 20,65 | 20,85 | 20,50 | 20,50 | -0,24% | 8.146,00 |
| 09.08.2024 | 20,85 | 21,00 | 20,50 | 20,55 | -1,67% | 6.250,00 |
| 08.08.2024 | 20,75 | 20,95 | 20,50 | 20,90 | 0,97% | 7.298,00 |
| 07.08.2024 | 20,20 | 20,95 | 20,15 | 20,70 | 2,99% | 7.517,00 |
| 06.08.2024 | 20,45 | 20,60 | 19,92 | 20,10 | -0,25% | 11.741,00 |
| 05.08.2024 | 20,50 | 20,70 | 19,88 | 20,15 | -2,66% | 29.940,00 |
| 02.08.2024 | 21,30 | 21,30 | 20,35 | 20,70 | -3,94% | 13.999,00 |
| 01.08.2024 | 22,45 | 22,45 | 21,35 | 21,55 | -4,01% | 14.273,00 |
| 31.07.2024 | 23,50 | 23,70 | 22,30 | 22,45 | -4,06% | 15.219,00 |
| 30.07.2024 | 23,15 | 23,45 | 22,90 | 23,40 | 0,86% | 2.601,00 |
| 29.07.2024 | 23,00 | 23,45 | 22,80 | 23,20 | 1,75% | 5.075,00 |
| 26.07.2024 | 22,65 | 22,85 | 22,45 | 22,80 | 0,22% | 3.880,00 |
| 25.07.2024 | 22,30 | 22,75 | 22,05 | 22,75 | 2,02% | 5.931,00 |
| 24.07.2024 | 22,70 | 22,80 | 22,25 | 22,30 | -1,98% | 7.835,00 |
| 23.07.2024 | 23,10 | 23,10 | 22,70 | 22,75 | -1,52% | 5.739,00 |
| 22.07.2024 | 23,45 | 23,45 | 23,05 | 23,10 | -1,49% | 4.118,00 |
| 19.07.2024 | 23,55 | 23,65 | 23,30 | 23,45 | -0,64% | 3.076,00 |
| 18.07.2024 | 23,10 | 23,85 | 23,05 | 23,60 | 1,07% | 4.747,00 |
| 17.07.2024 | 23,60 | 23,65 | 23,25 | 23,35 | -1,68% | 2.840,00 |
| 16.07.2024 | 23,65 | 23,75 | 23,50 | 23,75 | 0,42% | 3.463,00 |
| 15.07.2024 | 23,90 | 23,90 | 23,50 | 23,65 | -1,46% | 2.554,00 |
| 12.07.2024 | 23,60 | 24,10 | 23,50 | 24,00 | 2,13% | 4.065,00 |
| 11.07.2024 | 23,25 | 23,70 | 23,15 | 23,50 | 1,08% | 4.541,00 |
| 10.07.2024 | 23,20 | 23,50 | 23,05 | 23,25 | 0,00% | 5.690,00 |
| 09.07.2024 | 23,90 | 24,15 | 23,15 | 23,25 | -2,92% | 7.921,00 |
| 08.07.2024 | 24,20 | 24,30 | 23,95 | 23,95 | -1,24% | 2.642,00 |
| 05.07.2024 | 24,35 | 24,45 | 24,10 | 24,25 | -1,02% | 1.857,00 |
| 04.07.2024 | 24,05 | 24,50 | 23,95 | 24,50 | 1,87% | 3.249,00 |
| 03.07.2024 | 23,95 | 24,25 | 23,95 | 24,05 | 0,63% | 2.786,00 |
| 02.07.2024 | 24,00 | 24,05 | 23,65 | 23,90 | -0,21% | 5.419,00 |
| 01.07.2024 | 24,35 | 24,60 | 23,95 | 23,95 | -0,83% | 5.495,00 |