27,025€
0,46%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
Ask:
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 26,90 | 27,25 | 26,65 | 27,20 | 1,12% | 2.479,00 |
| 09.06.2026 | 26,70 | 27,15 | 26,60 | 26,90 | 0,75% | 3.925,00 |
| 08.06.2026 | 26,95 | 26,95 | 26,50 | 26,70 | -0,56% | 9.051,00 |
| 05.06.2026 | 27,05 | 27,40 | 26,85 | 26,85 | -0,74% | 5.836,00 |
| 04.06.2026 | 27,75 | 28,00 | 26,80 | 27,05 | -6,24% | 17.136,00 |
| 03.06.2026 | 29,90 | 29,95 | 28,80 | 28,85 | -3,19% | 9.392,00 |
| 02.06.2026 | 29,60 | 30,00 | 29,20 | 29,80 | 0,68% | 11.868,00 |
| 01.06.2026 | 30,15 | 30,30 | 29,25 | 29,60 | -1,66% | 10.181,00 |
| 29.05.2026 | 30,65 | 30,65 | 30,00 | 30,10 | -1,31% | 7.999,00 |
| 28.05.2026 | 30,90 | 31,05 | 30,45 | 30,50 | -1,29% | 10.986,00 |
| 27.05.2026 | 31,70 | 32,20 | 30,90 | 30,90 | -3,29% | 3.764,00 |
| 26.05.2026 | 31,05 | 31,95 | 30,85 | 31,95 | 2,08% | 9.404,00 |
| 25.05.2026 | 31,25 | 31,60 | 31,25 | 31,30 | 0,97% | 2.735,00 |
| 22.05.2026 | 31,35 | 31,35 | 30,85 | 31,00 | -1,12% | 3.049,00 |
| 21.05.2026 | 31,25 | 31,35 | 30,85 | 31,35 | 0,97% | 3.601,00 |
| 20.05.2026 | 30,80 | 31,40 | 30,60 | 31,05 | 0,81% | 3.825,00 |
| 19.05.2026 | 31,15 | 31,50 | 30,80 | 30,80 | -0,96% | 7.901,00 |
| 18.05.2026 | 30,80 | 31,10 | 30,20 | 31,10 | 1,47% | 6.871,00 |
| 15.05.2026 | 31,60 | 32,05 | 30,55 | 30,65 | -3,62% | 5.531,00 |
| 14.05.2026 | 31,50 | 32,20 | 31,50 | 31,80 | 0,32% | 4.553,00 |
| 13.05.2026 | 31,50 | 31,80 | 31,00 | 31,70 | 1,44% | 8.466,00 |
| 12.05.2026 | 31,85 | 31,85 | 30,55 | 31,25 | -2,19% | 14.458,00 |
| 11.05.2026 | 32,20 | 32,20 | 31,70 | 31,95 | -0,16% | 6.654,00 |
| 08.05.2026 | 32,85 | 32,85 | 31,95 | 32,00 | -1,99% | 31.415,00 |
| 07.05.2026 | 32,30 | 33,45 | 32,30 | 32,65 | 1,40% | 19.717,00 |
| 06.05.2026 | 31,85 | 32,85 | 31,85 | 32,20 | 0,94% | 13.948,00 |
| 05.05.2026 | 30,25 | 31,95 | 30,05 | 31,90 | 6,33% | 5.879,00 |
| 04.05.2026 | 29,95 | 30,65 | 29,85 | 30,00 | 0,17% | 8.362,00 |
| 30.04.2026 | 28,75 | 31,25 | 28,20 | 29,95 | 4,36% | 8.962,00 |
| 29.04.2026 | 28,85 | 29,15 | 28,65 | 28,70 | 0,35% | 3.886,00 |
| 28.04.2026 | 28,70 | 28,95 | 28,35 | 28,60 | -0,52% | 8.227,00 |
| 27.04.2026 | 28,90 | 29,05 | 28,70 | 28,75 | 0,17% | 9.111,00 |
| 24.04.2026 | 28,80 | 28,95 | 28,55 | 28,70 | 0,17% | 3.681,00 |
| 23.04.2026 | 28,75 | 29,15 | 28,65 | 28,65 | -0,69% | 5.058,00 |
| 22.04.2026 | 28,70 | 29,15 | 28,70 | 28,85 | 1,05% | 4.114,00 |
| 21.04.2026 | 29,25 | 29,35 | 28,55 | 28,55 | -2,06% | 2.769,00 |
| 20.04.2026 | 28,90 | 29,25 | 28,70 | 29,15 | -0,51% | 5.125,00 |
| 17.04.2026 | 28,55 | 29,60 | 28,55 | 29,30 | 2,81% | 7.474,00 |
| 16.04.2026 | 27,90 | 28,55 | 27,90 | 28,50 | 1,97% | 4.556,00 |
| 15.04.2026 | 28,45 | 28,45 | 27,85 | 27,95 | -1,93% | 28.045,00 |
| 14.04.2026 | 27,80 | 28,50 | 27,80 | 28,50 | 1,79% | 3.546,00 |
| 13.04.2026 | 27,70 | 28,00 | 27,25 | 28,00 | -0,36% | 3.634,00 |
| 10.04.2026 | 27,60 | 28,30 | 27,50 | 28,10 | 1,44% | 2.553,00 |
| 09.04.2026 | 27,95 | 27,95 | 27,40 | 27,70 | -1,07% | 6.363,00 |
| 08.04.2026 | 27,35 | 28,25 | 27,35 | 28,00 | 5,46% | 8.148,00 |
| 07.04.2026 | 26,50 | 27,20 | 26,20 | 26,55 | -0,19% | 7.243,00 |
| 02.04.2026 | 26,85 | 27,00 | 26,50 | 26,60 | -2,03% | 8.103,00 |
| 01.04.2026 | 27,15 | 27,35 | 26,90 | 27,15 | 1,50% | 5.191,00 |
| 31.03.2026 | 27,25 | 27,35 | 26,35 | 26,75 | -1,11% | 4.475,00 |
| 30.03.2026 | 26,70 | 27,30 | 26,45 | 27,05 | 2,27% | 8.258,00 |
| 27.03.2026 | 28,10 | 28,10 | 26,35 | 26,45 | -6,54% | 12.258,00 |
| 26.03.2026 | 28,65 | 28,65 | 27,80 | 28,30 | -1,74% | 5.360,00 |
| 25.03.2026 | 28,75 | 28,90 | 28,30 | 28,80 | 0,88% | 3.875,00 |
| 24.03.2026 | 28,05 | 29,10 | 28,05 | 28,55 | 1,06% | 6.332,00 |
| 23.03.2026 | 26,40 | 28,60 | 26,20 | 28,25 | 5,41% | 9.761,00 |
| 20.03.2026 | 27,80 | 28,00 | 26,00 | 26,80 | -3,07% | 13.728,00 |
| 19.03.2026 | 27,65 | 28,05 | 27,30 | 27,65 | -0,90% | 8.813,00 |
| 18.03.2026 | 28,95 | 29,30 | 27,25 | 27,90 | -3,63% | 11.070,00 |
| 17.03.2026 | 28,50 | 29,00 | 28,45 | 28,95 | 1,76% | 1.511,00 |
| 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 |