41,100€
2,37%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 40,05 | 41,60 | 40,05 | 41,20 | 2,36% | 13.079,00 |
| 01.10.2026 | 40,95 | 41,35 | 39,75 | 40,25 | -1,71% | 18.997,00 |
| 30.09.2026 | 41,65 | 41,80 | 40,65 | 40,95 | -1,80% | 27.419,00 |
| 29.09.2026 | 39,50 | 41,90 | 39,45 | 41,70 | 5,97% | 50.297,00 |
| 28.09.2026 | 38,90 | 39,50 | 38,80 | 39,35 | 0,90% | 13.093,00 |
| 25.09.2026 | 39,10 | 39,30 | 38,50 | 39,00 | 0,00% | 10.927,00 |
| 24.09.2026 | 38,80 | 39,10 | 38,55 | 39,00 | -0,51% | 5.731,00 |
| 23.09.2026 | 39,20 | 39,30 | 38,90 | 39,20 | 0,13% | 2.357,00 |
| 22.09.2026 | 38,20 | 39,15 | 38,20 | 39,15 | 2,49% | 6.367,00 |
| 21.09.2026 | 39,15 | 39,30 | 38,05 | 38,20 | -1,93% | 8.096,00 |
| 18.09.2026 | 39,20 | 39,35 | 38,85 | 38,95 | -0,13% | 10.172,00 |
| 17.09.2026 | 39,00 | 39,50 | 38,65 | 39,00 | 0,91% | 10.546,00 |
| 16.09.2026 | 38,05 | 39,25 | 38,05 | 38,65 | 1,71% | 16.066,00 |
| 15.09.2026 | 38,05 | 38,55 | 37,70 | 38,00 | -0,13% | 12.235,00 |
| 14.09.2026 | 38,00 | 38,35 | 37,65 | 38,05 | 0,53% | 14.206,00 |
| 11.09.2026 | 37,20 | 38,10 | 37,20 | 37,85 | 1,47% | 3.922,00 |
| 10.09.2026 | 37,55 | 37,90 | 37,05 | 37,30 | 0,00% | 5.995,00 |
| 09.09.2026 | 38,00 | 38,10 | 37,05 | 37,30 | -1,97% | 3.550,00 |
| 08.09.2026 | 37,90 | 38,10 | 37,70 | 38,05 | -0,39% | 7.600,00 |
| 07.09.2026 | 37,75 | 38,20 | 37,40 | 38,20 | 0,92% | 8.083,00 |
| 04.09.2026 | 37,60 | 38,10 | 37,40 | 37,85 | 0,66% | 12.249,00 |
| 03.09.2026 | 37,00 | 37,70 | 37,00 | 37,60 | 1,48% | 17.771,00 |
| 02.09.2026 | 37,20 | 37,35 | 36,60 | 37,05 | -0,80% | 9.656,00 |
| 01.09.2026 | 36,80 | 37,50 | 36,75 | 37,35 | 1,63% | 25.736,00 |
| 31.08.2026 | 37,10 | 37,30 | 36,60 | 36,75 | 0,41% | 13.177,00 |
| 28.08.2026 | 36,70 | 37,30 | 36,60 | 36,60 | -0,14% | 18.119,00 |
| 27.08.2026 | 35,65 | 36,75 | 35,65 | 36,65 | 2,81% | 19.586,00 |
| 26.08.2026 | 35,15 | 35,70 | 35,15 | 35,65 | 1,42% | 10.256,00 |
| 25.08.2026 | 34,55 | 35,25 | 34,55 | 35,15 | 2,33% | 22.919,00 |
| 24.08.2026 | 34,00 | 35,00 | 34,00 | 34,35 | 1,48% | 11.125,00 |
| 21.08.2026 | 33,60 | 34,10 | 33,55 | 33,85 | 0,00% | 11.453,00 |
| 20.08.2026 | 33,70 | 34,00 | 33,35 | 33,85 | 0,74% | 6.661,00 |
| 19.08.2026 | 33,65 | 33,95 | 33,35 | 33,60 | -0,15% | 5.402,00 |
| 18.08.2026 | 34,50 | 34,80 | 33,65 | 33,65 | -2,46% | 11.640,00 |
| 17.08.2026 | 33,80 | 35,00 | 33,80 | 34,50 | 1,92% | 17.209,00 |
| 14.08.2026 | 32,70 | 34,10 | 32,55 | 33,85 | 4,15% | 13.915,00 |
| 13.08.2026 | 30,85 | 33,65 | 30,85 | 32,50 | 6,04% | 37.365,00 |
| 12.08.2026 | 30,75 | 31,75 | 29,90 | 30,65 | -0,49% | 9.594,00 |
| 11.08.2026 | 29,85 | 30,80 | 29,60 | 30,80 | 3,18% | 4.625,00 |
| 10.08.2026 | 31,40 | 31,45 | 29,80 | 29,85 | -4,94% | 11.598,00 |
| 07.08.2026 | 31,85 | 32,15 | 31,25 | 31,40 | -0,63% | 7.884,00 |
| 06.08.2026 | 32,65 | 32,90 | 31,00 | 31,60 | -3,51% | 9.771,00 |
| 05.08.2026 | 32,55 | 33,10 | 32,45 | 32,75 | 0,46% | 10.962,00 |
| 04.08.2026 | 32,40 | 32,90 | 32,30 | 32,60 | 1,88% | 10.968,00 |
| 03.08.2026 | 31,60 | 32,65 | 31,60 | 32,00 | 0,95% | 17.008,00 |
| 31.07.2026 | 29,95 | 31,95 | 29,95 | 31,70 | 5,32% | 23.428,00 |
| 30.07.2026 | 29,80 | 30,20 | 29,30 | 30,10 | 0,84% | 14.929,00 |
| 29.07.2026 | 27,50 | 29,95 | 27,25 | 29,85 | 7,18% | 18.212,00 |
| 28.07.2026 | 27,50 | 27,85 | 27,40 | 27,85 | 2,20% | 2.988,00 |
| 27.07.2026 | 27,95 | 27,95 | 27,25 | 27,25 | -1,45% | 1.837,00 |
| 24.07.2026 | 27,45 | 27,95 | 27,35 | 27,65 | 0,91% | 3.461,00 |
| 23.07.2026 | 27,95 | 27,95 | 27,40 | 27,40 | -1,26% | 7.023,00 |
| 22.07.2026 | 27,40 | 28,15 | 27,40 | 27,75 | 0,54% | 7.035,00 |
| 21.07.2026 | 27,70 | 27,85 | 27,35 | 27,60 | 0,36% | 1.420,00 |
| 20.07.2026 | 27,60 | 27,95 | 27,10 | 27,50 | 0,00% | 6.993,00 |
| 17.07.2026 | 27,10 | 27,60 | 27,10 | 27,50 | 1,48% | 3.104,00 |
| 16.07.2026 | 26,90 | 27,35 | 26,75 | 27,10 | 1,69% | 6.072,00 |
| 15.07.2026 | 25,85 | 26,65 | 25,70 | 26,65 | 2,50% | 6.951,00 |
| 14.07.2026 | 25,55 | 26,05 | 25,55 | 26,00 | 0,78% | 7.138,00 |
| 13.07.2026 | 25,65 | 25,80 | 25,50 | 25,80 | 0,78% | 1.298,00 |
| 10.07.2026 | 25,60 | 25,90 | 25,40 | 25,60 | 0,00% | 2.437,00 |
| 09.07.2026 | 25,40 | 25,70 | 25,35 | 25,60 | 0,79% | 4.966,00 |
| 08.07.2026 | 25,70 | 25,70 | 25,30 | 25,40 | -1,36% | 6.765,00 |
| 07.07.2026 | 26,25 | 26,40 | 25,55 | 25,75 | -2,28% | 7.902,00 |
| 06.07.2026 | 26,25 | 26,45 | 26,05 | 26,35 | 0,38% | 5.846,00 |
| 03.07.2026 | 25,65 | 26,50 | 25,65 | 26,25 | 1,94% | 1.991,00 |
| 02.07.2026 | 25,80 | 26,15 | 25,40 | 25,75 | -0,39% | 8.774,00 |
| 01.07.2026 | 26,00 | 26,00 | 25,45 | 25,85 | 0,00% | 8.125,00 |
| 30.06.2026 | 26,00 | 26,20 | 25,80 | 25,85 | -0,77% | 5.277,00 |
| 29.06.2026 | 26,40 | 26,45 | 25,80 | 26,05 | -1,33% | 11.103,00 |
| 26.06.2026 | 26,80 | 26,95 | 26,40 | 26,40 | -1,68% | 6.828,00 |
| 25.06.2026 | 27,20 | 27,20 | 26,85 | 26,85 | -1,29% | 2.024,00 |
| 24.06.2026 | 27,85 | 27,85 | 26,90 | 27,20 | -2,51% | 3.751,00 |
| 23.06.2026 | 27,30 | 28,00 | 26,70 | 27,90 | 1,82% | 2.707,00 |
| 22.06.2026 | 27,70 | 27,70 | 26,95 | 27,40 | -1,26% | 3.036,00 |
| 19.06.2026 | 28,00 | 28,10 | 27,60 | 27,75 | -1,25% | 6.119,00 |
| 18.06.2026 | 28,15 | 28,25 | 27,55 | 28,10 | 0,00% | 4.401,00 |
| 17.06.2026 | 27,90 | 28,30 | 27,90 | 28,10 | 1,08% | 923,00 |
| 16.06.2026 | 28,10 | 28,40 | 27,70 | 27,80 | -1,07% | 6.488,00 |
| 15.06.2026 | 28,15 | 28,45 | 27,75 | 28,10 | 0,54% | 7.336,00 |
| 12.06.2026 | 27,95 | 28,15 | 27,55 | 27,95 | 0,00% | 3.444,00 |
| 11.06.2026 | 27,20 | 27,95 | 27,20 | 27,95 | 2,76% | 6.191,00 |
| 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 |