22,500€
-1,53%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 22,35 | 23,30 | 22,35 | 22,85 | 2,70% | 39.641,00 |
| 10.10.2025 | 22,85 | 23,05 | 22,00 | 22,25 | -2,20% | 72.033,00 |
| 09.10.2025 | 22,70 | 23,05 | 22,70 | 22,75 | 0,66% | 13.724,00 |
| 08.10.2025 | 22,80 | 22,80 | 22,45 | 22,60 | -0,66% | 22.814,00 |
| 07.10.2025 | 22,95 | 23,10 | 22,65 | 22,75 | -0,22% | 33.057,00 |
| 06.10.2025 | 22,70 | 22,95 | 22,45 | 22,80 | 0,00% | 28.548,00 |
| 03.10.2025 | 22,40 | 22,95 | 22,40 | 22,80 | 1,56% | 14.848,00 |
| 02.10.2025 | 22,30 | 22,90 | 22,05 | 22,45 | 0,90% | 43.193,00 |
| 01.10.2025 | 21,80 | 22,25 | 21,50 | 22,25 | 2,53% | 28.838,00 |
| 30.09.2025 | 22,15 | 22,30 | 21,70 | 21,70 | -2,03% | 51.674,00 |
| 29.09.2025 | 22,40 | 22,45 | 22,05 | 22,15 | -0,45% | 12.619,00 |
| 26.09.2025 | 22,00 | 22,25 | 22,00 | 22,25 | 1,14% | 8.913,00 |
| 25.09.2025 | 22,10 | 22,15 | 21,90 | 22,00 | -0,68% | 26.453,00 |
| 24.09.2025 | 22,00 | 22,20 | 21,75 | 22,15 | 0,91% | 18.504,00 |
| 23.09.2025 | 22,05 | 22,20 | 21,90 | 21,95 | -0,68% | 17.791,00 |
| 22.09.2025 | 21,85 | 22,10 | 21,70 | 22,10 | 0,68% | 20.504,00 |
| 19.09.2025 | 22,00 | 22,25 | 21,85 | 21,95 | -0,45% | 40.230,00 |
| 18.09.2025 | 22,10 | 22,20 | 21,95 | 22,05 | 0,23% | 17.105,00 |
| 17.09.2025 | 21,90 | 22,00 | 21,75 | 22,00 | 0,92% | 24.201,00 |
| 16.09.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -1,58% | 11.783,00 |
| 15.09.2025 | 22,25 | 22,35 | 22,00 | 22,15 | -0,89% | 18.373,00 |
| 12.09.2025 | 22,45 | 22,50 | 22,05 | 22,35 | -0,22% | 19.808,00 |
| 11.09.2025 | 22,05 | 22,50 | 22,05 | 22,40 | 1,36% | 18.919,00 |
| 10.09.2025 | 22,55 | 22,60 | 21,95 | 22,10 | -1,78% | 20.830,00 |
| 09.09.2025 | 22,70 | 22,70 | 22,40 | 22,50 | -0,88% | 10.966,00 |
| 08.09.2025 | 22,50 | 22,85 | 22,50 | 22,70 | 0,89% | 16.636,00 |
| 05.09.2025 | 22,30 | 22,65 | 22,30 | 22,50 | 1,35% | 33.223,00 |
| 04.09.2025 | 22,20 | 22,40 | 22,10 | 22,20 | 0,68% | 20.515,00 |
| 03.09.2025 | 22,05 | 22,35 | 21,90 | 22,05 | 0,23% | 30.381,00 |
| 02.09.2025 | 22,30 | 22,30 | 21,90 | 22,00 | -1,57% | 37.789,00 |
| 01.09.2025 | 22,65 | 22,65 | 22,30 | 22,35 | -0,45% | 19.905,00 |
| 29.08.2025 | 22,55 | 22,75 | 22,45 | 22,45 | -0,88% | 16.059,00 |
| 28.08.2025 | 22,50 | 22,85 | 22,50 | 22,65 | 1,34% | 26.284,00 |
| 27.08.2025 | 22,85 | 22,85 | 22,30 | 22,35 | -2,40% | 31.594,00 |
| 26.08.2025 | 22,55 | 22,90 | 22,25 | 22,90 | 0,88% | 28.001,00 |
| 25.08.2025 | 22,65 | 22,80 | 22,60 | 22,70 | -0,22% | 11.436,00 |
| 22.08.2025 | 22,45 | 22,75 | 22,45 | 22,75 | 1,79% | 20.389,00 |
| 21.08.2025 | 22,50 | 22,60 | 22,15 | 22,35 | -0,67% | 25.669,00 |
| 20.08.2025 | 22,70 | 22,90 | 22,35 | 22,50 | -0,44% | 65.180,00 |
| 19.08.2025 | 22,45 | 22,80 | 22,30 | 22,60 | 0,89% | 153.546,00 |
| 18.08.2025 | 22,55 | 22,85 | 22,30 | 22,40 | -0,44% | 31.315,00 |
| 15.08.2025 | 22,95 | 23,25 | 22,40 | 22,50 | -1,53% | 39.087,00 |
| 14.08.2025 | 22,70 | 22,95 | 22,30 | 22,85 | 1,11% | 64.840,00 |
| 13.08.2025 | 22,35 | 23,00 | 22,30 | 22,60 | 1,12% | 44.097,00 |
| 12.08.2025 | 23,05 | 23,65 | 22,20 | 22,35 | -2,40% | 62.890,00 |
| 11.08.2025 | 23,75 | 23,75 | 22,90 | 22,90 | -3,58% | 17.124,00 |
| 08.08.2025 | 23,35 | 23,80 | 23,30 | 23,75 | 1,28% | 36.478,00 |
| 07.08.2025 | 23,00 | 23,50 | 22,85 | 23,45 | 2,18% | 54.661,00 |
| 06.08.2025 | 23,20 | 23,35 | 22,95 | 22,95 | -0,43% | 24.869,00 |
| 05.08.2025 | 22,85 | 23,35 | 22,85 | 23,05 | 0,44% | 15.436,00 |
| 04.08.2025 | 22,75 | 23,10 | 22,60 | 22,95 | 1,55% | 20.054,00 |
| 01.08.2025 | 23,55 | 23,55 | 22,50 | 22,60 | -4,84% | 39.092,00 |
| 31.07.2025 | 24,05 | 24,20 | 23,65 | 23,75 | -1,45% | 23.597,00 |
| 30.07.2025 | 24,00 | 24,20 | 24,00 | 24,10 | -0,41% | 5.871,00 |
| 29.07.2025 | 24,00 | 24,50 | 24,00 | 24,20 | 1,47% | 24.708,00 |
| 28.07.2025 | 24,15 | 24,25 | 23,70 | 23,85 | -0,83% | 23.499,00 |
| 25.07.2025 | 23,55 | 24,20 | 23,50 | 24,05 | 1,69% | 22.538,00 |
| 24.07.2025 | 23,45 | 23,80 | 23,30 | 23,65 | 0,85% | 15.822,00 |
| 23.07.2025 | 22,95 | 23,45 | 22,95 | 23,45 | 3,08% | 38.943,00 |
| 22.07.2025 | 23,35 | 23,35 | 22,55 | 22,75 | -1,94% | 23.022,00 |
| 21.07.2025 | 23,15 | 23,40 | 23,15 | 23,20 | -0,43% | 16.554,00 |
| 18.07.2025 | 23,10 | 23,50 | 23,10 | 23,30 | 0,65% | 30.577,00 |
| 17.07.2025 | 23,10 | 23,45 | 23,05 | 23,15 | -0,22% | 16.221,00 |
| 16.07.2025 | 23,10 | 23,30 | 22,95 | 23,20 | 0,00% | 16.643,00 |
| 15.07.2025 | 23,20 | 23,40 | 23,20 | 23,20 | 0,43% | 7.871,00 |
| 14.07.2025 | 23,30 | 23,40 | 23,10 | 23,10 | -2,12% | 18.315,00 |
| 11.07.2025 | 23,50 | 23,70 | 23,30 | 23,60 | -0,21% | 35.746,00 |
| 10.07.2025 | 23,15 | 23,75 | 22,90 | 23,65 | 2,60% | 107.900,00 |
| 09.07.2025 | 23,15 | 23,20 | 22,85 | 23,05 | 0,44% | 67.091,00 |
| 08.07.2025 | 22,40 | 23,00 | 22,40 | 22,95 | 2,00% | 55.386,00 |
| 07.07.2025 | 22,35 | 22,60 | 22,35 | 22,50 | 0,22% | 11.730,00 |
| 04.07.2025 | 22,50 | 22,50 | 22,30 | 22,45 | -0,88% | 10.752,00 |
| 03.07.2025 | 22,65 | 22,95 | 22,65 | 22,65 | -0,22% | 9.696,00 |
| 02.07.2025 | 22,55 | 22,70 | 22,45 | 22,70 | 1,11% | 10.339,00 |
| 01.07.2025 | 22,90 | 22,90 | 22,35 | 22,45 | -1,54% | 17.018,00 |
| 30.06.2025 | 23,20 | 23,20 | 22,75 | 22,80 | -0,87% | 34.440,00 |
| 27.06.2025 | 22,90 | 23,25 | 22,65 | 23,00 | 0,66% | 43.705,00 |
| 26.06.2025 | 21,25 | 22,85 | 21,25 | 22,85 | 8,55% | 73.531,00 |
| 25.06.2025 | 21,10 | 21,10 | 20,95 | 21,05 | 0,24% | 13.267,00 |
| 24.06.2025 | 21,35 | 21,35 | 20,85 | 21,00 | 1,69% | 16.864,00 |
| 23.06.2025 | 20,25 | 20,70 | 20,25 | 20,65 | 1,23% | 43.104,00 |
| 20.06.2025 | 20,50 | 20,75 | 20,35 | 20,40 | -0,73% | 151.948,00 |
| 19.06.2025 | 20,70 | 20,90 | 20,55 | 20,55 | -1,20% | 24.873,00 |
| 18.06.2025 | 21,15 | 21,15 | 20,70 | 20,80 | -1,42% | 27.211,00 |
| 17.06.2025 | 21,15 | 21,35 | 21,00 | 21,10 | -0,94% | 34.996,00 |
| 16.06.2025 | 21,25 | 21,50 | 21,15 | 21,30 | 0,47% | 33.703,00 |
| 13.06.2025 | 21,35 | 21,40 | 21,15 | 21,20 | -1,85% | 33.697,00 |
| 12.06.2025 | 21,70 | 21,85 | 21,40 | 21,60 | -1,37% | 20.837,00 |
| 11.06.2025 | 22,05 | 22,05 | 21,70 | 21,90 | -0,68% | 32.383,00 |
| 10.06.2025 | 22,05 | 22,15 | 21,85 | 22,05 | 0,00% | 35.192,00 |
| 09.06.2025 | 22,10 | 22,10 | 21,80 | 22,05 | -0,23% | 21.307,00 |
| 06.06.2025 | 22,15 | 22,35 | 22,00 | 22,10 | -0,23% | 33.034,00 |
| 05.06.2025 | 21,70 | 22,20 | 21,70 | 22,15 | 2,07% | 49.322,00 |
| 04.06.2025 | 21,15 | 21,85 | 21,15 | 21,70 | 3,09% | 33.181,00 |
| 03.06.2025 | 21,05 | 21,25 | 20,85 | 21,05 | 0,24% | 51.644,00 |
| 02.06.2025 | 21,70 | 21,80 | 20,95 | 21,00 | -4,33% | 58.710,00 |
| 30.05.2025 | 21,60 | 22,10 | 21,55 | 21,95 | 1,86% | 37.098,00 |
| 29.05.2025 | 21,80 | 22,05 | 21,50 | 21,55 | -0,46% | 39.852,00 |
| 28.05.2025 | 21,55 | 22,00 | 21,55 | 21,65 | -4,20% | 71.875,00 |
| 27.05.2025 | 22,65 | 23,00 | 22,50 | 22,60 | 0,00% | 65.182,00 |