28,650€
0,70%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 28,55 | 28,55 | 28,50 | 28,50 | 0,18% | - |
| 16.03.2026 | 28,85 | 29,00 | 28,45 | 28,45 | -1,39% | 3.346,00 |
| 13.03.2026 | 30,05 | 30,05 | 28,65 | 28,85 | -3,83% | 4.210,00 |
| 12.03.2026 | 30,00 | 30,45 | 29,75 | 30,00 | 0,00% | 3.340,00 |
| 11.03.2026 | 30,00 | 30,20 | 29,60 | 30,00 | 0,33% | 4.367,00 |
| 10.03.2026 | 29,40 | 30,25 | 29,35 | 29,90 | 1,70% | 4.308,00 |
| 09.03.2026 | 29,50 | 29,50 | 28,50 | 29,40 | -1,84% | 20.399,00 |
| 06.03.2026 | 30,20 | 30,20 | 29,50 | 29,95 | 0,34% | 7.140,00 |
| 05.03.2026 | 30,75 | 30,75 | 29,65 | 29,85 | -2,77% | 3.431,00 |
| 04.03.2026 | 30,45 | 30,95 | 30,45 | 30,70 | 2,85% | 2.976,00 |
| 03.03.2026 | 30,20 | 30,20 | 29,25 | 29,85 | -1,65% | 16.253,00 |
| 02.03.2026 | 30,05 | 30,65 | 29,45 | 30,35 | -0,49% | 15.234,00 |
| 27.02.2026 | 30,10 | 30,80 | 30,05 | 30,50 | 1,50% | 5.089,00 |
| 26.02.2026 | 30,45 | 30,50 | 29,90 | 30,05 | -0,83% | 9.743,00 |
| 25.02.2026 | 30,65 | 30,65 | 29,90 | 30,30 | -1,14% | 11.169,00 |
| 24.02.2026 | 30,10 | 31,10 | 30,00 | 30,65 | 1,66% | 9.640,00 |
| 23.02.2026 | 30,05 | 30,35 | 30,05 | 30,15 | -0,66% | 7.282,00 |
| 20.02.2026 | 30,20 | 30,60 | 30,00 | 30,35 | 0,66% | 6.308,00 |
| 19.02.2026 | 30,80 | 30,90 | 30,15 | 30,15 | -2,11% | 7.336,00 |
| 18.02.2026 | 31,20 | 31,20 | 30,60 | 30,80 | -0,48% | 3.672,00 |
| 17.02.2026 | 30,60 | 31,20 | 30,45 | 30,95 | 0,16% | 6.107,00 |
| 16.02.2026 | 30,90 | 31,30 | 29,40 | 30,90 | 0,49% | 21.021,00 |
| 13.02.2026 | 31,35 | 31,40 | 30,65 | 30,75 | -2,23% | 6.462,00 |
| 12.02.2026 | 32,35 | 32,55 | 31,20 | 31,45 | -2,78% | 12.388,00 |
| 11.02.2026 | 33,55 | 33,55 | 31,80 | 32,35 | -3,58% | 14.308,00 |
| 10.02.2026 | 33,00 | 33,60 | 33,00 | 33,55 | 0,90% | 7.808,00 |
| 09.02.2026 | 32,30 | 33,25 | 32,25 | 33,25 | 2,62% | 26.152,00 |
| 06.02.2026 | 32,00 | 32,40 | 31,80 | 32,40 | 1,09% | 9.661,00 |
| 05.02.2026 | 31,95 | 32,35 | 31,75 | 32,05 | 0,63% | 10.282,00 |
| 04.02.2026 | 32,10 | 32,30 | 31,80 | 31,85 | -0,31% | 7.628,00 |
| 03.02.2026 | 32,15 | 32,45 | 31,90 | 31,95 | -1,24% | 4.291,00 |
| 02.02.2026 | 31,85 | 32,50 | 31,60 | 32,35 | 1,57% | 14.133,00 |
| 30.01.2026 | 31,15 | 32,10 | 30,95 | 31,85 | 1,92% | 10.129,00 |
| 29.01.2026 | 31,85 | 32,30 | 30,85 | 31,25 | -2,19% | 9.315,00 |
| 28.01.2026 | 31,90 | 32,10 | 31,80 | 31,95 | 0,63% | 8.814,00 |
| 27.01.2026 | 31,85 | 32,40 | 31,70 | 31,75 | -0,47% | 10.358,00 |
| 26.01.2026 | 31,35 | 31,95 | 31,35 | 31,90 | 1,75% | 17.966,00 |
| 23.01.2026 | 31,35 | 31,50 | 31,15 | 31,35 | -0,32% | 4.935,00 |
| 22.01.2026 | 30,30 | 31,45 | 30,30 | 31,45 | 4,14% | 11.261,00 |
| 21.01.2026 | 29,40 | 30,20 | 28,65 | 30,20 | 2,90% | 16.786,00 |
| 20.01.2026 | 29,75 | 29,75 | 29,15 | 29,35 | -2,65% | 9.821,00 |
| 19.01.2026 | 30,85 | 30,95 | 29,30 | 30,15 | -2,90% | 24.312,00 |
| 16.01.2026 | 30,55 | 31,40 | 30,55 | 31,05 | 1,14% | 8.911,00 |
| 15.01.2026 | 30,90 | 31,45 | 30,20 | 30,70 | -0,32% | 13.631,00 |
| 14.01.2026 | 30,00 | 30,95 | 30,00 | 30,80 | 1,82% | 9.887,00 |
| 13.01.2026 | 30,55 | 30,65 | 30,05 | 30,25 | -1,14% | 8.653,00 |
| 12.01.2026 | 30,00 | 30,65 | 29,80 | 30,60 | 2,17% | 20.086,00 |
| 09.01.2026 | 30,25 | 30,25 | 29,90 | 29,95 | -0,66% | 8.177,00 |
| 08.01.2026 | 29,85 | 30,20 | 29,60 | 30,15 | 0,84% | 27.507,00 |
| 07.01.2026 | 29,70 | 30,25 | 29,45 | 29,90 | 1,36% | 34.391,00 |
| 06.01.2026 | 29,25 | 29,75 | 28,80 | 29,50 | 1,37% | 34.082,00 |
| 05.01.2026 | 28,50 | 29,25 | 28,30 | 29,10 | 1,93% | 22.274,00 |
| 02.01.2026 | 28,25 | 28,55 | 27,95 | 28,55 | 1,42% | 10.006,00 |
| 30.12.2025 | 27,70 | 28,25 | 27,65 | 28,15 | 1,62% | 7.627,00 |
| 29.12.2025 | 27,15 | 27,95 | 27,10 | 27,70 | 1,65% | 10.185,00 |
| 23.12.2025 | 27,15 | 27,40 | 27,00 | 27,25 | 0,00% | 4.117,00 |
| 22.12.2025 | 27,00 | 27,25 | 26,95 | 27,25 | 0,74% | 3.997,00 |
| 19.12.2025 | 27,00 | 27,15 | 26,85 | 27,05 | 0,74% | 3.191,00 |
| 18.12.2025 | 26,90 | 27,20 | 26,75 | 26,85 | -0,37% | 5.625,00 |
| 17.12.2025 | 26,90 | 27,00 | 26,70 | 26,95 | -0,55% | 4.278,00 |
| 16.12.2025 | 27,10 | 27,30 | 26,90 | 27,10 | -1,28% | 6.052,00 |
| 15.12.2025 | 27,35 | 27,45 | 27,05 | 27,45 | 1,10% | 7.771,00 |
| 12.12.2025 | 27,15 | 27,50 | 27,10 | 27,15 | 0,37% | 7.879,00 |
| 11.12.2025 | 27,00 | 27,25 | 26,80 | 27,05 | 0,19% | 9.767,00 |
| 10.12.2025 | 27,30 | 27,45 | 26,80 | 27,00 | -0,92% | 13.439,00 |
| 09.12.2025 | 27,25 | 27,40 | 27,10 | 27,25 | 0,00% | 5.758,00 |
| 08.12.2025 | 27,05 | 27,45 | 27,05 | 27,25 | 0,74% | 6.901,00 |
| 05.12.2025 | 26,70 | 27,35 | 26,70 | 27,05 | 0,56% | 12.237,00 |
| 04.12.2025 | 26,80 | 27,15 | 26,70 | 26,90 | 0,00% | 7.807,00 |
| 03.12.2025 | 26,60 | 27,15 | 26,35 | 26,90 | 1,32% | 22.335,00 |
| 02.12.2025 | 26,25 | 26,60 | 26,15 | 26,55 | 1,14% | 9.441,00 |
| 01.12.2025 | 26,55 | 26,55 | 25,95 | 26,25 | -0,76% | 5.350,00 |
| 28.11.2025 | 26,20 | 26,75 | 26,15 | 26,45 | 0,19% | 5.186,00 |
| 27.11.2025 | 26,00 | 26,60 | 26,00 | 26,40 | 2,13% | 12.748,00 |
| 26.11.2025 | 26,20 | 26,25 | 25,85 | 25,85 | -1,34% | 7.975,00 |
| 25.11.2025 | 26,15 | 26,25 | 25,70 | 26,20 | 0,38% | 7.961,00 |
| 24.11.2025 | 25,70 | 26,10 | 25,55 | 26,10 | 1,16% | 8.721,00 |
| 21.11.2025 | 25,60 | 25,95 | 25,30 | 25,80 | 0,78% | 7.001,00 |
| 20.11.2025 | 25,55 | 26,25 | 25,50 | 25,60 | 0,20% | 22.800,00 |
| 19.11.2025 | 25,60 | 25,95 | 25,35 | 25,55 | 0,39% | 6.810,00 |
| 18.11.2025 | 25,35 | 25,90 | 25,30 | 25,45 | 0,39% | 18.069,00 |
| 17.11.2025 | 25,45 | 25,95 | 25,35 | 25,35 | -0,59% | 16.433,00 |
| 14.11.2025 | 24,40 | 25,75 | 24,40 | 25,50 | 4,94% | 38.012,00 |
| 13.11.2025 | 24,70 | 24,70 | 24,05 | 24,30 | -1,22% | 23.237,00 |
| 12.11.2025 | 21,95 | 24,90 | 21,95 | 24,60 | 13,63% | 72.132,00 |
| 11.11.2025 | 21,75 | 21,90 | 21,35 | 21,65 | 0,93% | 7.491,00 |
| 10.11.2025 | 21,40 | 21,90 | 21,40 | 21,45 | 0,23% | 7.247,00 |
| 07.11.2025 | 21,30 | 21,80 | 21,15 | 21,40 | 0,47% | 10.612,00 |
| 06.11.2025 | 22,00 | 22,00 | 21,30 | 21,30 | -2,29% | 18.242,00 |
| 05.11.2025 | 21,90 | 22,00 | 21,65 | 21,80 | -0,91% | 4.343,00 |
| 04.11.2025 | 22,05 | 22,70 | 21,75 | 22,00 | -1,12% | 6.318,00 |
| 03.11.2025 | 22,40 | 22,55 | 21,95 | 22,25 | -0,45% | 13.650,00 |
| 31.10.2025 | 22,65 | 22,75 | 22,25 | 22,35 | -1,11% | 2.799,00 |
| 30.10.2025 | 22,70 | 22,90 | 22,35 | 22,60 | -1,31% | 3.917,00 |
| 29.10.2025 | 22,95 | 22,95 | 22,70 | 22,90 | 0,22% | 7.951,00 |
| 28.10.2025 | 23,00 | 23,00 | 22,65 | 22,85 | 1,11% | 6.442,00 |
| 27.10.2025 | 22,90 | 23,00 | 22,60 | 22,60 | -1,09% | 8.515,00 |
| 24.10.2025 | 22,85 | 23,00 | 22,60 | 22,85 | 0,44% | 2.797,00 |
| 23.10.2025 | 22,45 | 23,00 | 22,45 | 22,75 | 1,34% | 9.845,00 |
| 22.10.2025 | 22,35 | 22,65 | 22,30 | 22,45 | -0,66% | 2.386,00 |