24,575€
-1,70%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 24,85 | 24,85 | 24,28 | 24,38 | -2,50% | - |
| 28.03.2025 | 25,75 | 25,75 | 25,00 | 25,00 | -3,47% | 33.133,00 |
| 27.03.2025 | 26,70 | 26,80 | 25,70 | 25,90 | -3,54% | 43.555,00 |
| 26.03.2025 | 28,35 | 28,35 | 26,85 | 26,85 | -5,12% | 51.694,00 |
| 25.03.2025 | 26,95 | 28,35 | 26,90 | 28,30 | 5,20% | 70.647,00 |
| 24.03.2025 | 27,00 | 27,35 | 26,30 | 26,90 | 0,75% | 90.924,00 |
| 21.03.2025 | 26,50 | 26,70 | 26,00 | 26,70 | 0,00% | 88.999,00 |
| 20.03.2025 | 27,40 | 27,50 | 26,25 | 26,70 | -3,44% | 86.140,00 |
| 19.03.2025 | 27,90 | 28,05 | 27,50 | 27,65 | -0,18% | 98.000,00 |
| 18.03.2025 | 27,40 | 27,95 | 27,40 | 27,70 | 1,84% | 66.782,00 |
| 17.03.2025 | 26,50 | 27,25 | 26,50 | 27,20 | 3,62% | 75.104,00 |
| 14.03.2025 | 24,85 | 26,30 | 24,70 | 26,25 | 5,21% | 95.087,00 |
| 13.03.2025 | 25,55 | 25,70 | 24,65 | 24,95 | -2,92% | 145.416,00 |
| 12.03.2025 | 24,40 | 25,70 | 24,40 | 25,70 | 6,20% | 137.517,00 |
| 11.03.2025 | 24,15 | 24,60 | 23,95 | 24,20 | 0,83% | 88.902,00 |
| 10.03.2025 | 24,70 | 24,80 | 23,90 | 24,00 | -2,04% | 127.705,00 |
| 07.03.2025 | 24,80 | 24,80 | 24,20 | 24,50 | -0,81% | 75.956,00 |
| 06.03.2025 | 24,05 | 25,35 | 24,05 | 24,70 | 4,00% | 113.428,00 |
| 05.03.2025 | 23,80 | 24,80 | 23,70 | 23,75 | 1,50% | 205.541,00 |
| 04.03.2025 | 23,60 | 23,70 | 23,20 | 23,40 | -2,50% | 65.589,00 |
| 03.03.2025 | 23,65 | 24,35 | 23,65 | 24,00 | 1,48% | 128.994,00 |
| 28.02.2025 | 23,60 | 23,75 | 23,40 | 23,65 | -0,21% | 48.472,00 |
| 27.02.2025 | 24,10 | 24,10 | 23,55 | 23,70 | -1,86% | 39.099,00 |
| 26.02.2025 | 23,70 | 24,15 | 23,60 | 24,15 | 2,99% | 87.237,00 |
| 25.02.2025 | 22,15 | 23,55 | 22,10 | 23,45 | 6,11% | 157.607,00 |
| 24.02.2025 | 21,75 | 22,40 | 21,75 | 22,10 | 1,61% | 148.855,00 |
| 21.02.2025 | 21,10 | 21,80 | 21,10 | 21,75 | 5,33% | 69.232,00 |
| 20.02.2025 | 21,60 | 21,70 | 20,65 | 20,65 | -4,40% | 37.953,00 |
| 19.02.2025 | 21,75 | 21,90 | 21,60 | 21,60 | -0,46% | 45.194,00 |
| 18.02.2025 | 21,45 | 21,75 | 21,35 | 21,70 | 1,40% | 24.600,00 |
| 17.02.2025 | 21,15 | 21,50 | 21,05 | 21,40 | 1,18% | 47.278,00 |
| 14.02.2025 | 20,85 | 21,20 | 20,85 | 21,15 | 0,95% | 21.544,00 |
| 13.02.2025 | 20,75 | 21,00 | 20,70 | 20,95 | 0,72% | 29.466,00 |
| 12.02.2025 | 20,65 | 20,85 | 20,55 | 20,80 | 0,97% | 26.846,00 |
| 11.02.2025 | 20,40 | 20,60 | 20,35 | 20,60 | 0,73% | 14.249,00 |
| 10.02.2025 | 20,50 | 20,60 | 20,40 | 20,45 | 0,00% | 10.580,00 |
| 07.02.2025 | 20,35 | 20,65 | 20,35 | 20,45 | -0,73% | 12.862,00 |
| 06.02.2025 | 20,30 | 20,60 | 20,25 | 20,60 | 1,98% | 11.572,00 |
| 05.02.2025 | 20,30 | 20,35 | 20,20 | 20,20 | -1,22% | 6.707,00 |
| 04.02.2025 | 20,55 | 20,55 | 20,25 | 20,45 | -0,49% | 12.160,00 |
| 03.02.2025 | 20,35 | 20,55 | 20,00 | 20,55 | -0,48% | 34.641,00 |
| 31.01.2025 | 20,70 | 20,75 | 20,55 | 20,65 | 0,49% | 9.570,00 |
| 30.01.2025 | 20,65 | 20,70 | 20,55 | 20,55 | 0,00% | 9.309,00 |
| 29.01.2025 | 20,65 | 20,70 | 20,45 | 20,55 | -0,48% | 10.370,00 |
| 28.01.2025 | 20,65 | 20,80 | 20,65 | 20,65 | 0,00% | 8.328,00 |
| 27.01.2025 | 20,35 | 20,65 | 20,35 | 20,65 | 0,49% | 17.058,00 |
| 24.01.2025 | 20,35 | 20,65 | 20,35 | 20,55 | 1,23% | 17.555,00 |
| 23.01.2025 | 20,00 | 20,30 | 19,88 | 20,30 | 1,50% | 41.046,00 |
| 22.01.2025 | 20,40 | 20,50 | 19,82 | 20,00 | -1,72% | 38.073,00 |
| 21.01.2025 | 20,95 | 21,00 | 20,15 | 20,35 | -3,55% | 64.968,00 |
| 20.01.2025 | 21,10 | 21,10 | 20,75 | 21,10 | 0,48% | 14.752,00 |
| 17.01.2025 | 20,95 | 21,20 | 20,90 | 21,00 | 0,96% | 41.440,00 |
| 16.01.2025 | 20,70 | 20,85 | 20,60 | 20,80 | -0,24% | 14.054,00 |
| 15.01.2025 | 20,70 | 20,85 | 20,60 | 20,85 | 1,46% | 16.707,00 |
| 14.01.2025 | 20,65 | 20,75 | 20,30 | 20,55 | 0,00% | 16.275,00 |
| 13.01.2025 | 20,55 | 20,55 | 20,35 | 20,55 | 0,24% | 15.460,00 |
| 10.01.2025 | 20,55 | 20,65 | 20,40 | 20,50 | -0,97% | 20.178,00 |
| 09.01.2025 | 20,35 | 20,85 | 20,35 | 20,70 | 1,22% | 16.657,00 |
| 08.01.2025 | 21,05 | 21,20 | 20,45 | 20,45 | -3,31% | 28.316,00 |
| 07.01.2025 | 21,30 | 21,40 | 21,05 | 21,15 | -1,17% | 20.837,00 |
| 06.01.2025 | 21,00 | 21,45 | 20,85 | 21,40 | 2,88% | 45.411,00 |
| 03.01.2025 | 20,80 | 20,95 | 20,55 | 20,80 | 0,24% | 20.533,00 |
| 02.01.2025 | 20,40 | 20,75 | 20,30 | 20,75 | 2,22% | 12.537,00 |
| 30.12.2024 | 19,94 | 20,30 | 19,82 | 20,30 | 1,00% | 15.372,00 |
| 27.12.2024 | 19,82 | 20,10 | 19,72 | 20,10 | 1,01% | 51.759,00 |
| 23.12.2024 | 19,72 | 19,98 | 19,46 | 19,90 | 1,22% | 21.576,00 |
| 20.12.2024 | 20,30 | 20,30 | 19,48 | 19,66 | -2,67% | 109.078,00 |
| 19.12.2024 | 20,95 | 20,95 | 20,10 | 20,20 | -3,81% | 33.470,00 |
| 18.12.2024 | 21,20 | 21,20 | 20,90 | 21,00 | -0,24% | 24.882,00 |
| 17.12.2024 | 21,20 | 21,25 | 20,95 | 21,05 | -1,17% | 12.825,00 |
| 16.12.2024 | 21,40 | 21,60 | 21,30 | 21,30 | -1,39% | 15.992,00 |
| 13.12.2024 | 21,50 | 21,70 | 21,35 | 21,60 | 0,47% | 14.542,00 |
| 12.12.2024 | 21,35 | 21,70 | 21,30 | 21,50 | 0,00% | 21.953,00 |
| 11.12.2024 | 21,65 | 21,65 | 21,40 | 21,50 | -0,46% | 10.935,00 |
| 10.12.2024 | 21,80 | 21,95 | 21,60 | 21,60 | -1,59% | 27.111,00 |
| 09.12.2024 | 22,15 | 22,50 | 21,70 | 21,95 | 0,46% | 42.611,00 |
| 06.12.2024 | 22,20 | 22,35 | 21,70 | 21,85 | -2,24% | 26.066,00 |
| 05.12.2024 | 21,90 | 22,40 | 21,90 | 22,35 | 1,36% | 18.351,00 |
| 04.12.2024 | 21,75 | 22,30 | 21,75 | 22,05 | 1,61% | 11.108,00 |
| 03.12.2024 | 21,65 | 22,00 | 21,60 | 21,70 | 0,46% | 15.797,00 |
| 02.12.2024 | 21,75 | 22,15 | 21,50 | 21,60 | -0,23% | 15.870,00 |
| 29.11.2024 | 21,60 | 21,70 | 21,40 | 21,65 | 0,93% | 5.598,00 |
| 28.11.2024 | 21,35 | 21,60 | 21,35 | 21,45 | 1,18% | 8.173,00 |
| 27.11.2024 | 21,30 | 21,30 | 20,95 | 21,20 | 0,00% | 11.708,00 |
| 26.11.2024 | 21,50 | 21,55 | 21,15 | 21,20 | -2,08% | 6.739,00 |
| 25.11.2024 | 21,45 | 21,75 | 21,35 | 21,65 | 1,88% | 19.461,00 |
| 22.11.2024 | 21,20 | 21,40 | 21,15 | 21,25 | -0,35% | 9.373,00 |
| 21.11.2024 | 21,20 | 21,35 | 21,03 | 21,33 | 1,07% | - |
| 20.11.2024 | 21,00 | 21,30 | 20,95 | 21,10 | 1,69% | 12.612,00 |
| 19.11.2024 | 20,70 | 20,85 | 20,40 | 20,75 | 0,24% | 18.110,00 |
| 18.11.2024 | 20,50 | 20,70 | 20,40 | 20,70 | 1,47% | 14.599,00 |
| 15.11.2024 | 20,50 | 20,60 | 20,25 | 20,40 | -0,97% | 22.541,00 |
| 14.11.2024 | 20,90 | 20,95 | 20,40 | 20,60 | -0,96% | 19.206,00 |
| 13.11.2024 | 20,85 | 21,05 | 20,80 | 20,80 | -0,24% | 19.629,00 |
| 12.11.2024 | 21,10 | 21,15 | 20,75 | 20,85 | 2,21% | 17.220,00 |
| 11.11.2024 | 20,30 | 20,40 | 20,25 | 20,40 | 1,24% | 8.104,00 |
| 08.11.2024 | 20,20 | 20,45 | 20,00 | 20,15 | -0,98% | 11.989,00 |
| 07.11.2024 | 19,74 | 20,50 | 19,74 | 20,35 | 3,72% | 21.197,00 |
| 06.11.2024 | 20,10 | 20,35 | 19,50 | 19,62 | -3,11% | 27.130,00 |
| 05.11.2024 | 20,10 | 20,50 | 19,80 | 20,25 | 1,25% | 13.361,00 |