22,175€
-1,00%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,50 | 22,50 | 22,08 | 22,15 | -1,12% | 2.581,00 |
| 14.10.2025 | 22,75 | 22,75 | 22,15 | 22,40 | -1,97% | 4.576,00 |
| 13.10.2025 | 22,15 | 23,30 | 22,15 | 22,85 | 2,47% | 15.869,00 |
| 10.10.2025 | 22,90 | 23,00 | 22,10 | 22,30 | -1,33% | 3.387,00 |
| 09.10.2025 | 22,75 | 23,00 | 22,60 | 22,60 | 0,22% | 4.756,00 |
| 08.10.2025 | 22,95 | 23,00 | 22,45 | 22,55 | -1,31% | 12.639,00 |
| 07.10.2025 | 22,90 | 23,15 | 22,70 | 22,85 | 0,00% | 12.040,00 |
| 06.10.2025 | 22,75 | 22,90 | 22,35 | 22,85 | 0,66% | 24.947,00 |
| 03.10.2025 | 22,50 | 22,90 | 22,50 | 22,70 | -0,87% | 2.302,00 |
| 02.10.2025 | 22,30 | 22,90 | 22,10 | 22,90 | 2,00% | 8.580,00 |
| 01.10.2025 | 21,95 | 22,45 | 21,65 | 22,45 | 1,13% | 9.257,00 |
| 30.09.2025 | 22,05 | 22,30 | 21,90 | 22,20 | 1,37% | 8.287,00 |
| 29.09.2025 | 22,30 | 22,40 | 21,90 | 21,90 | -1,79% | 9.219,00 |
| 26.09.2025 | 22,10 | 22,30 | 22,00 | 22,30 | 1,13% | 3.902,00 |
| 25.09.2025 | 22,25 | 22,25 | 21,95 | 22,05 | -0,23% | 3.851,00 |
| 24.09.2025 | 21,95 | 22,20 | 21,85 | 22,10 | 0,45% | 16.111,00 |
| 23.09.2025 | 22,05 | 22,15 | 21,85 | 22,00 | -0,23% | 14.978,00 |
| 22.09.2025 | 22,00 | 22,05 | 21,75 | 22,05 | -0,23% | 3.644,00 |
| 19.09.2025 | 22,20 | 22,20 | 21,90 | 22,10 | -0,45% | 2.409,00 |
| 18.09.2025 | 22,05 | 22,20 | 21,90 | 22,20 | 0,23% | 7.663,00 |
| 17.09.2025 | 22,00 | 22,15 | 21,75 | 22,15 | 0,91% | 5.308,00 |
| 16.09.2025 | 22,00 | 22,20 | 21,75 | 21,95 | -0,23% | 7.367,00 |
| 15.09.2025 | 22,40 | 22,55 | 22,00 | 22,00 | -0,68% | 6.821,00 |
| 12.09.2025 | 22,65 | 22,65 | 22,05 | 22,15 | -1,56% | 11.002,00 |
| 10.09.2025 | 22,60 | 22,65 | 22,50 | 22,50 | 0,00% | 160,00 |
| 05.09.2025 | 22,10 | 22,65 | 22,10 | 22,50 | 2,27% | 16.898,00 |
| 04.09.2025 | 22,20 | 22,45 | 22,00 | 22,00 | -0,68% | 4.674,00 |
| 03.09.2025 | 22,20 | 22,25 | 21,95 | 22,15 | -0,23% | 12.680,00 |
| 02.09.2025 | 22,35 | 22,45 | 21,90 | 22,20 | -1,11% | 19.782,00 |
| 01.09.2025 | 22,85 | 22,90 | 22,35 | 22,45 | -1,54% | 7.508,00 |
| 29.08.2025 | 22,65 | 22,80 | 22,50 | 22,80 | 0,00% | 5.288,00 |
| 28.08.2025 | 22,55 | 22,95 | 22,35 | 22,80 | 1,33% | 11.104,00 |
| 27.08.2025 | 22,85 | 22,85 | 22,25 | 22,50 | -1,96% | 2.974,00 |
| 26.08.2025 | 22,75 | 22,95 | 22,30 | 22,95 | 0,00% | 10.715,00 |
| 25.08.2025 | 22,70 | 22,95 | 22,55 | 22,95 | 0,22% | 7.625,00 |
| 22.08.2025 | 22,20 | 22,90 | 22,20 | 22,90 | 3,15% | 3.258,00 |
| 21.08.2025 | 22,40 | 22,60 | 22,15 | 22,20 | -1,77% | 7.807,00 |
| 20.08.2025 | 22,40 | 22,75 | 22,35 | 22,60 | -0,22% | 11.503,00 |
| 19.08.2025 | 22,40 | 22,75 | 22,15 | 22,65 | 0,44% | 15.870,00 |
| 18.08.2025 | 22,75 | 22,90 | 22,35 | 22,55 | -0,44% | 24.318,00 |
| 15.08.2025 | 22,80 | 23,20 | 22,40 | 22,65 | 0,00% | 15.276,00 |
| 14.08.2025 | 22,60 | 23,15 | 22,35 | 22,65 | 0,67% | 18.516,00 |
| 13.08.2025 | 22,35 | 23,15 | 22,10 | 22,50 | 0,22% | 18.153,00 |
| 12.08.2025 | 23,05 | 23,45 | 22,05 | 22,45 | -3,02% | 17.794,00 |
| 11.08.2025 | 23,80 | 23,85 | 22,90 | 23,15 | -2,94% | 7.132,00 |
| 08.08.2025 | 23,05 | 23,85 | 23,05 | 23,85 | 3,47% | 3.374,00 |
| 07.08.2025 | 22,90 | 23,50 | 22,90 | 23,05 | -0,22% | 14.764,00 |
| 06.08.2025 | 23,20 | 23,35 | 22,90 | 23,10 | -0,43% | 10.667,00 |
| 05.08.2025 | 22,90 | 23,30 | 22,90 | 23,20 | 0,87% | 1.767,00 |
| 04.08.2025 | 23,00 | 23,20 | 22,65 | 23,00 | 0,88% | 7.593,00 |
| 01.08.2025 | 23,55 | 23,55 | 22,50 | 22,80 | -4,40% | 21.164,00 |
| 31.07.2025 | 24,15 | 24,15 | 23,70 | 23,85 | -0,21% | 6.051,00 |
| 30.07.2025 | 24,40 | 24,40 | 23,90 | 23,90 | -0,42% | 8.036,00 |
| 29.07.2025 | 24,00 | 24,40 | 24,00 | 24,00 | 0,84% | 7.993,00 |
| 28.07.2025 | 24,30 | 24,35 | 23,70 | 23,80 | -1,45% | 19.060,00 |
| 25.07.2025 | 23,60 | 24,25 | 23,50 | 24,15 | 2,77% | 26.018,00 |
| 24.07.2025 | 23,50 | 23,85 | 23,35 | 23,50 | 0,21% | 12.297,00 |
| 23.07.2025 | 23,00 | 23,65 | 22,95 | 23,45 | 1,96% | 21.004,00 |
| 22.07.2025 | 23,20 | 23,20 | 22,55 | 23,00 | -0,65% | 15.012,00 |
| 21.07.2025 | 23,30 | 23,40 | 23,10 | 23,15 | -0,22% | 14.990,00 |
| 18.07.2025 | 23,25 | 23,60 | 22,65 | 23,20 | 0,22% | 12.051,00 |
| 17.07.2025 | 23,30 | 23,45 | 23,00 | 23,15 | 0,43% | 8.382,00 |
| 16.07.2025 | 23,20 | 23,30 | 22,95 | 23,05 | -1,28% | 6.315,00 |
| 15.07.2025 | 23,20 | 23,40 | 23,10 | 23,35 | 0,21% | 10.634,00 |
| 14.07.2025 | 23,40 | 23,50 | 23,05 | 23,30 | -1,06% | 10.263,00 |
| 11.07.2025 | 23,45 | 23,65 | 23,30 | 23,55 | -0,63% | 7.769,00 |
| 10.07.2025 | 23,10 | 23,95 | 22,90 | 23,70 | 2,60% | 14.891,00 |
| 09.07.2025 | 23,10 | 23,15 | 22,90 | 23,10 | 0,65% | 13.344,00 |
| 08.07.2025 | 22,45 | 23,20 | 22,35 | 22,95 | 2,23% | 11.503,00 |
| 07.07.2025 | 22,55 | 22,70 | 22,30 | 22,45 | -0,44% | 13.269,00 |
| 04.07.2025 | 22,75 | 22,75 | 22,35 | 22,55 | -1,10% | 3.150,00 |
| 03.07.2025 | 22,85 | 22,85 | 22,50 | 22,80 | 1,11% | 6.493,00 |
| 02.07.2025 | 22,55 | 22,75 | 22,50 | 22,55 | -0,66% | 7.072,00 |
| 01.07.2025 | 22,60 | 22,75 | 22,35 | 22,70 | 0,89% | 4.052,00 |
| 30.06.2025 | 23,20 | 23,20 | 22,30 | 22,50 | -2,81% | 12.429,00 |
| 27.06.2025 | 22,95 | 23,20 | 22,60 | 23,15 | 2,21% | 20.062,00 |
| 26.06.2025 | 21,75 | 22,95 | 21,30 | 22,65 | 5,59% | 50.282,00 |
| 25.06.2025 | 21,45 | 21,45 | 21,00 | 21,45 | 0,00% | 10.775,00 |
| 24.06.2025 | 21,05 | 21,45 | 20,80 | 21,45 | 2,14% | 12.377,00 |
| 23.06.2025 | 20,55 | 21,05 | 20,35 | 21,00 | 2,44% | 18.595,00 |
| 20.06.2025 | 20,65 | 20,80 | 20,45 | 20,50 | -1,44% | 11.572,00 |
| 19.06.2025 | 20,80 | 20,85 | 20,55 | 20,80 | -0,72% | 12.853,00 |
| 18.06.2025 | 21,15 | 21,20 | 20,75 | 20,95 | -0,48% | 11.407,00 |
| 17.06.2025 | 21,25 | 21,30 | 21,05 | 21,05 | -1,41% | 13.351,00 |
| 16.06.2025 | 21,20 | 21,50 | 21,15 | 21,35 | 0,47% | 13.935,00 |
| 13.06.2025 | 21,60 | 21,60 | 21,20 | 21,25 | -2,30% | 16.515,00 |
| 12.06.2025 | 21,80 | 21,85 | 21,45 | 21,75 | -0,68% | 9.874,00 |
| 11.06.2025 | 21,90 | 22,10 | 21,75 | 21,90 | -0,45% | 9.842,00 |
| 10.06.2025 | 22,05 | 22,15 | 21,90 | 22,00 | -0,23% | 11.068,00 |
| 09.06.2025 | 22,20 | 22,25 | 21,85 | 22,05 | 0,00% | 6.684,00 |
| 06.06.2025 | 22,05 | 22,35 | 22,00 | 22,05 | -0,68% | 11.059,00 |
| 05.06.2025 | 21,80 | 22,25 | 21,75 | 22,20 | 1,37% | 16.337,00 |
| 04.06.2025 | 21,10 | 21,90 | 21,10 | 21,90 | 3,79% | 26.022,00 |
| 03.06.2025 | 21,25 | 21,25 | 20,90 | 21,10 | -0,71% | 13.509,00 |
| 02.06.2025 | 22,15 | 22,25 | 21,00 | 21,25 | -3,19% | 37.505,00 |
| 30.05.2025 | 21,65 | 22,15 | 21,55 | 21,95 | 1,39% | 7.697,00 |
| 29.05.2025 | 21,95 | 22,05 | 21,55 | 21,65 | -0,23% | 9.993,00 |
| 28.05.2025 | 21,75 | 21,95 | 21,45 | 21,70 | -4,41% | 27.317,00 |
| 27.05.2025 | 22,55 | 23,00 | 22,55 | 22,70 | -0,44% | 19.856,00 |
| 26.05.2025 | 22,60 | 22,80 | 22,25 | 22,80 | 2,47% | 20.381,00 |