20,000€
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
10.12.2024 | 21,85 | 21,95 | 21,55 | 21,65 | -0,92% | 9.902,00 |
09.12.2024 | 22,00 | 22,50 | 21,75 | 21,85 | 0,23% | 23.849,00 |
06.12.2024 | 22,20 | 22,30 | 21,80 | 21,80 | -1,80% | 13.130,00 |
05.12.2024 | 22,20 | 22,45 | 21,95 | 22,20 | 0,68% | 10.339,00 |
04.12.2024 | 21,85 | 22,25 | 21,80 | 22,05 | 1,15% | 2.276,00 |
03.12.2024 | 21,50 | 22,00 | 21,50 | 21,80 | 0,69% | 8.377,00 |
02.12.2024 | 21,70 | 22,10 | 21,55 | 21,65 | -0,46% | 4.318,00 |
29.11.2024 | 21,50 | 21,75 | 21,40 | 21,75 | 1,40% | 2.899,00 |
28.11.2024 | 21,35 | 21,55 | 21,35 | 21,45 | 0,70% | 3.866,00 |
27.11.2024 | 21,40 | 21,40 | 21,00 | 21,30 | 1,19% | 4.536,00 |
26.11.2024 | 21,70 | 21,70 | 21,05 | 21,05 | -2,55% | 3.759,00 |
25.11.2024 | 21,35 | 21,75 | 21,25 | 21,60 | 1,89% | 4.137,00 |
22.11.2024 | 21,15 | 21,35 | 21,10 | 21,20 | -0,70% | 5.269,00 |
21.11.2024 | 21,15 | 21,35 | 21,10 | 21,35 | 0,71% | 10.723,00 |
20.11.2024 | 20,80 | 21,30 | 20,80 | 21,20 | 1,44% | 11.661,00 |
19.11.2024 | 20,60 | 20,90 | 20,45 | 20,90 | 1,46% | 8.433,00 |
18.11.2024 | 20,55 | 20,70 | 20,35 | 20,60 | 0,73% | 8.812,00 |
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 |