30,450€
0,33%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
Ask:
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,45 | 30,90 | 30,05 | 30,65 | 0,99% | 709.561,00 |
| 26.02.2026 | 30,35 | 30,45 | 29,90 | 30,35 | -0,65% | 81.949,00 |
| 25.02.2026 | 30,15 | 30,70 | 29,80 | 30,55 | 0,66% | 172.760,00 |
| 24.02.2026 | 30,15 | 31,05 | 29,95 | 30,35 | 1,00% | 46.672,00 |
| 23.02.2026 | 30,15 | 30,40 | 30,00 | 30,05 | -0,50% | 33.394,00 |
| 20.02.2026 | 30,40 | 30,65 | 30,20 | 30,20 | -0,33% | 36.956,00 |
| 19.02.2026 | 30,85 | 30,90 | 30,10 | 30,30 | -1,46% | 29.905,00 |
| 18.02.2026 | 30,95 | 31,05 | 30,60 | 30,75 | -0,49% | 20.857,00 |
| 17.02.2026 | 30,75 | 31,00 | 30,40 | 30,90 | 0,49% | 27.250,00 |
| 16.02.2026 | 30,85 | 31,00 | 29,40 | 30,75 | 0,16% | 68.513,00 |
| 13.02.2026 | 31,25 | 31,35 | 30,65 | 30,70 | -1,76% | 28.020,00 |
| 12.02.2026 | 32,40 | 32,60 | 31,20 | 31,25 | -2,65% | 37.692,00 |
| 11.02.2026 | 33,35 | 33,50 | 31,80 | 32,10 | -3,89% | 37.161,00 |
| 10.02.2026 | 33,15 | 33,70 | 33,00 | 33,40 | 0,60% | 49.661,00 |
| 09.02.2026 | 32,60 | 33,25 | 32,40 | 33,20 | 2,79% | 48.390,00 |
| 06.02.2026 | 32,15 | 32,45 | 31,75 | 32,30 | 0,94% | 27.461,00 |
| 05.02.2026 | 31,95 | 32,45 | 31,70 | 32,00 | 0,47% | 41.158,00 |
| 04.02.2026 | 32,40 | 32,40 | 31,80 | 31,85 | -1,09% | 21.637,00 |
| 03.02.2026 | 32,35 | 32,50 | 31,80 | 32,20 | -0,31% | 60.198,00 |
| 02.02.2026 | 31,85 | 32,50 | 31,75 | 32,30 | 0,47% | 67.813,00 |
| 30.01.2026 | 31,50 | 32,20 | 31,30 | 32,15 | 2,39% | 32.128,00 |
| 29.01.2026 | 32,15 | 32,40 | 31,25 | 31,40 | -2,33% | 59.105,00 |
| 28.01.2026 | 31,90 | 32,15 | 31,80 | 32,15 | 0,78% | 34.818,00 |
| 27.01.2026 | 32,00 | 32,45 | 31,70 | 31,90 | -0,31% | 69.046,00 |
| 26.01.2026 | 31,45 | 32,00 | 31,40 | 32,00 | 1,75% | 31.330,00 |
| 23.01.2026 | 31,40 | 31,55 | 31,10 | 31,45 | 0,32% | 21.718,00 |
| 22.01.2026 | 30,20 | 31,35 | 30,20 | 31,35 | 4,67% | 37.112,00 |
| 21.01.2026 | 29,60 | 30,00 | 29,35 | 29,95 | 0,84% | 25.979,00 |
| 20.01.2026 | 29,75 | 29,90 | 29,20 | 29,70 | -0,67% | 50.547,00 |
| 19.01.2026 | 30,15 | 30,55 | 29,80 | 29,90 | -3,70% | 43.895,00 |
| 16.01.2026 | 31,15 | 31,45 | 31,00 | 31,05 | -0,64% | 23.888,00 |
| 15.01.2026 | 30,90 | 31,45 | 30,85 | 31,25 | 1,30% | 26.719,00 |
| 14.01.2026 | 30,45 | 31,00 | 30,30 | 30,85 | 1,15% | 34.187,00 |
| 13.01.2026 | 30,70 | 30,75 | 30,30 | 30,50 | -0,49% | 38.476,00 |
| 12.01.2026 | 30,05 | 30,75 | 29,90 | 30,65 | 2,00% | 60.890,00 |
| 09.01.2026 | 30,25 | 30,25 | 29,95 | 30,05 | -0,17% | 26.871,00 |
| 08.01.2026 | 30,10 | 30,25 | 29,60 | 30,10 | -0,33% | 50.532,00 |
| 07.01.2026 | 29,70 | 30,25 | 29,40 | 30,20 | 2,20% | 73.209,00 |
| 06.01.2026 | 29,25 | 29,75 | 28,90 | 29,55 | 1,55% | 52.010,00 |
| 05.01.2026 | 28,50 | 29,25 | 28,20 | 29,10 | 2,46% | 68.429,00 |
| 02.01.2026 | 28,05 | 28,40 | 27,90 | 28,40 | 0,71% | 41.302,00 |
| 30.12.2025 | 27,75 | 28,30 | 27,60 | 28,20 | 1,81% | 39.317,00 |
| 29.12.2025 | 27,10 | 27,75 | 27,05 | 27,70 | 1,65% | 43.481,00 |
| 23.12.2025 | 27,30 | 27,40 | 27,00 | 27,25 | -0,37% | 14.552,00 |
| 22.12.2025 | 27,10 | 27,35 | 27,00 | 27,35 | 0,74% | 15.961,00 |
| 19.12.2025 | 27,00 | 27,25 | 26,90 | 27,15 | 0,00% | 60.647,00 |
| 18.12.2025 | 26,75 | 27,20 | 26,70 | 27,15 | 0,93% | 14.352,00 |
| 17.12.2025 | 26,95 | 27,25 | 26,65 | 26,90 | -0,37% | 21.180,00 |
| 16.12.2025 | 27,20 | 27,35 | 26,95 | 27,00 | -1,28% | 14.991,00 |
| 15.12.2025 | 27,35 | 27,35 | 27,10 | 27,35 | 0,18% | 17.225,00 |
| 12.12.2025 | 27,00 | 27,60 | 27,00 | 27,30 | 0,55% | 28.677,00 |
| 11.12.2025 | 27,00 | 27,20 | 26,95 | 27,15 | 0,18% | 20.809,00 |
| 10.12.2025 | 27,25 | 27,50 | 26,95 | 27,10 | -1,28% | 19.234,00 |
| 09.12.2025 | 27,25 | 27,50 | 27,10 | 27,45 | 0,92% | 17.409,00 |
| 08.12.2025 | 27,30 | 27,50 | 27,10 | 27,20 | -0,37% | 30.765,00 |
| 05.12.2025 | 27,00 | 27,40 | 26,85 | 27,30 | 1,11% | 29.182,00 |
| 04.12.2025 | 26,75 | 27,30 | 26,75 | 27,00 | 1,12% | 25.155,00 |
| 03.12.2025 | 26,60 | 27,20 | 26,45 | 26,70 | 0,56% | 30.461,00 |
| 02.12.2025 | 26,50 | 26,70 | 26,30 | 26,55 | 0,76% | 22.052,00 |
| 01.12.2025 | 26,45 | 26,45 | 26,00 | 26,35 | -0,75% | 15.942,00 |
| 28.11.2025 | 26,40 | 26,70 | 26,40 | 26,55 | 0,57% | 17.460,00 |
| 27.11.2025 | 26,00 | 26,55 | 26,00 | 26,40 | 1,15% | 26.392,00 |
| 26.11.2025 | 26,25 | 26,35 | 25,90 | 26,10 | -0,38% | 20.377,00 |
| 25.11.2025 | 26,05 | 26,30 | 25,75 | 26,20 | 0,77% | 17.142,00 |
| 24.11.2025 | 25,70 | 26,05 | 25,55 | 26,00 | 1,76% | 15.809,00 |
| 21.11.2025 | 25,85 | 25,90 | 25,30 | 25,55 | -2,11% | 22.416,00 |
| 20.11.2025 | 25,75 | 26,35 | 25,55 | 26,10 | 1,95% | 61.105,00 |
| 19.11.2025 | 25,45 | 25,95 | 25,45 | 25,60 | 0,00% | 28.744,00 |
| 18.11.2025 | 25,30 | 25,90 | 25,10 | 25,60 | -0,58% | 43.240,00 |
| 17.11.2025 | 25,50 | 26,00 | 25,50 | 25,75 | 0,39% | 35.823,00 |
| 14.11.2025 | 25,00 | 25,75 | 24,80 | 25,65 | 4,69% | 97.750,00 |
| 13.11.2025 | 24,50 | 24,60 | 24,10 | 24,50 | -1,21% | 65.533,00 |
| 12.11.2025 | 23,15 | 24,90 | 23,15 | 24,80 | 14,55% | 130.828,00 |
| 11.11.2025 | 21,55 | 21,65 | 21,35 | 21,65 | 0,46% | 15.181,00 |
| 10.11.2025 | 21,35 | 21,90 | 21,35 | 21,55 | 1,17% | 21.814,00 |
| 07.11.2025 | 21,40 | 21,80 | 21,15 | 21,30 | 0,00% | 24.625,00 |
| 06.11.2025 | 21,75 | 21,85 | 21,30 | 21,30 | -2,74% | 30.849,00 |
| 05.11.2025 | 21,85 | 22,00 | 21,60 | 21,90 | 0,00% | 10.848,00 |
| 04.11.2025 | 22,20 | 22,20 | 21,60 | 21,90 | -0,90% | 16.844,00 |
| 03.11.2025 | 22,45 | 22,55 | 21,95 | 22,10 | -1,56% | 15.268,00 |
| 31.10.2025 | 22,45 | 22,50 | 22,25 | 22,45 | 0,00% | 7.158,00 |
| 30.10.2025 | 22,70 | 22,75 | 22,40 | 22,45 | -1,32% | 10.484,00 |
| 29.10.2025 | 22,80 | 22,90 | 22,70 | 22,75 | -0,66% | 12.828,00 |
| 28.10.2025 | 22,65 | 23,00 | 22,65 | 22,90 | 0,66% | 12.751,00 |
| 27.10.2025 | 23,00 | 23,00 | 22,60 | 22,75 | -0,66% | 25.221,00 |
| 24.10.2025 | 23,05 | 23,10 | 22,70 | 22,90 | 0,00% | 16.383,00 |
| 23.10.2025 | 22,75 | 23,00 | 22,60 | 22,90 | 1,10% | 19.938,00 |
| 22.10.2025 | 22,50 | 22,75 | 22,35 | 22,65 | 0,67% | 20.739,00 |
| 21.10.2025 | 22,45 | 22,55 | 22,25 | 22,50 | -0,22% | 11.662,00 |
| 20.10.2025 | 22,20 | 22,55 | 22,10 | 22,55 | 2,04% | 10.884,00 |
| 17.10.2025 | 22,10 | 22,25 | 21,80 | 22,10 | -0,90% | 19.168,00 |
| 16.10.2025 | 22,05 | 22,30 | 22,00 | 22,30 | 1,13% | 13.849,00 |
| 15.10.2025 | 22,30 | 22,35 | 22,05 | 22,05 | -1,12% | 15.455,00 |
| 14.10.2025 | 22,75 | 22,75 | 22,05 | 22,30 | -2,41% | 24.283,00 |
| 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 |