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 |