26,825€
-1,38%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
Ask:
Aktienkurse zur INDUS HOLDING AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,15 | 27,15 | 26,30 | 26,55 | -2,39% | 41.372,00 |
27.03.2024 | 26,50 | 27,30 | 26,40 | 27,20 | 3,23% | 57.364,00 |
26.03.2024 | 26,50 | 26,50 | 26,10 | 26,35 | 0,57% | 9.194,00 |
25.03.2024 | 25,95 | 26,25 | 25,65 | 26,20 | 0,96% | 14.741,00 |
22.03.2024 | 25,20 | 26,15 | 25,20 | 25,95 | 2,98% | 50.795,00 |
21.03.2024 | 25,65 | 25,85 | 24,75 | 25,20 | -1,56% | 44.906,00 |
20.03.2024 | 24,95 | 26,05 | 24,75 | 25,60 | 3,43% | 53.663,00 |
19.03.2024 | 24,55 | 25,65 | 24,55 | 24,75 | 0,41% | 37.430,00 |
18.03.2024 | 23,60 | 24,85 | 23,35 | 24,65 | 4,89% | 33.027,00 |
15.03.2024 | 23,95 | 24,00 | 23,35 | 23,50 | -2,29% | 22.717,00 |
14.03.2024 | 24,15 | 24,60 | 24,05 | 24,05 | 0,00% | 15.600,00 |
13.03.2024 | 23,80 | 24,15 | 23,60 | 24,05 | 1,48% | 12.850,00 |
12.03.2024 | 23,20 | 23,70 | 23,15 | 23,70 | 2,16% | 14.227,00 |
11.03.2024 | 22,70 | 23,20 | 22,60 | 23,20 | 2,20% | 15.769,00 |
08.03.2024 | 22,60 | 22,95 | 22,60 | 22,70 | 1,57% | 23.620,00 |
07.03.2024 | 22,35 | 22,55 | 22,10 | 22,35 | -0,22% | 9.705,00 |
06.03.2024 | 21,55 | 22,80 | 20,90 | 22,40 | 3,94% | 55.368,00 |
05.03.2024 | 22,30 | 22,40 | 21,40 | 21,55 | -3,79% | 7.900,00 |
04.03.2024 | 22,90 | 23,00 | 22,30 | 22,40 | -1,97% | 9.568,00 |
01.03.2024 | 22,75 | 22,90 | 22,50 | 22,85 | 0,66% | 10.627,00 |
29.02.2024 | 22,75 | 22,80 | 22,60 | 22,70 | 0,22% | 6.815,00 |
28.02.2024 | 22,90 | 22,95 | 22,60 | 22,65 | -0,66% | 8.827,00 |
27.02.2024 | 22,85 | 22,95 | 22,55 | 22,80 | 0,22% | 18.625,00 |
26.02.2024 | 22,45 | 22,80 | 22,40 | 22,75 | 1,34% | 14.590,00 |
23.02.2024 | 22,50 | 22,65 | 22,15 | 22,45 | -0,22% | 19.558,00 |
22.02.2024 | 22,15 | 22,95 | 22,15 | 22,50 | 4,65% | 17.652,00 |
21.02.2024 | 21,30 | 21,55 | 21,20 | 21,50 | 0,94% | 9.969,00 |
20.02.2024 | 21,10 | 21,40 | 21,00 | 21,30 | 0,71% | 11.156,00 |
19.02.2024 | 21,20 | 21,30 | 20,90 | 21,15 | -0,47% | 7.881,00 |
16.02.2024 | 21,15 | 21,40 | 21,10 | 21,25 | 0,00% | 4.850,00 |
15.02.2024 | 21,75 | 21,90 | 21,10 | 21,25 | -2,07% | 31.775,00 |
14.02.2024 | 21,45 | 21,80 | 21,45 | 21,70 | 0,70% | 8.831,00 |
13.02.2024 | 21,70 | 21,70 | 21,35 | 21,55 | -0,92% | 10.164,00 |
12.02.2024 | 21,35 | 21,80 | 21,35 | 21,75 | 2,11% | 12.598,00 |
09.02.2024 | 21,80 | 21,80 | 21,30 | 21,30 | -2,29% | 9.101,00 |
08.02.2024 | 21,25 | 21,85 | 21,25 | 21,80 | 2,11% | 19.879,00 |
07.02.2024 | 21,85 | 21,90 | 21,30 | 21,35 | -2,29% | 10.386,00 |
06.02.2024 | 21,70 | 21,85 | 21,40 | 21,85 | 0,46% | 7.322,00 |
05.02.2024 | 21,80 | 22,10 | 21,75 | 21,75 | -0,68% | 11.311,00 |
02.02.2024 | 22,30 | 22,30 | 21,80 | 21,90 | -0,90% | 15.359,00 |
01.02.2024 | 22,35 | 22,35 | 21,90 | 22,10 | -1,12% | 15.317,00 |
31.01.2024 | 22,50 | 22,65 | 22,30 | 22,35 | -1,32% | 13.118,00 |
30.01.2024 | 23,00 | 23,10 | 22,45 | 22,65 | -1,31% | 7.959,00 |
29.01.2024 | 22,30 | 22,95 | 22,05 | 22,95 | 2,46% | 30.670,00 |
26.01.2024 | 22,60 | 22,75 | 22,35 | 22,40 | -1,10% | 18.980,00 |
25.01.2024 | 22,90 | 22,90 | 22,50 | 22,65 | -1,31% | 5.670,00 |
24.01.2024 | 22,75 | 23,10 | 22,65 | 22,95 | 1,77% | 15.113,00 |
23.01.2024 | 22,30 | 22,85 | 22,30 | 22,55 | 0,89% | 8.302,00 |
22.01.2024 | 22,50 | 22,65 | 22,25 | 22,35 | 0,00% | 9.508,00 |
19.01.2024 | 22,40 | 22,55 | 22,20 | 22,35 | 0,45% | 21.091,00 |
18.01.2024 | 23,10 | 23,10 | 22,05 | 22,25 | -3,68% | 25.427,00 |
17.01.2024 | 21,45 | 23,10 | 21,40 | 23,10 | 6,45% | 81.744,00 |
16.01.2024 | 21,65 | 22,00 | 21,50 | 21,70 | -0,46% | 25.347,00 |
15.01.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -1,58% | 10.554,00 |
12.01.2024 | 21,85 | 22,25 | 21,85 | 22,15 | 1,84% | 12.590,00 |
11.01.2024 | 21,95 | 22,25 | 21,65 | 21,75 | -1,14% | 19.565,00 |
10.01.2024 | 21,85 | 22,05 | 21,65 | 22,00 | 0,69% | 15.963,00 |
09.01.2024 | 22,00 | 22,05 | 21,65 | 21,85 | -0,91% | 22.010,00 |
08.01.2024 | 21,90 | 22,05 | 21,60 | 22,05 | 1,38% | 15.856,00 |
05.01.2024 | 21,35 | 21,85 | 21,20 | 21,75 | 1,16% | 23.635,00 |
04.01.2024 | 21,15 | 21,55 | 21,10 | 21,50 | 1,65% | 15.630,00 |
03.01.2024 | 21,75 | 21,90 | 20,85 | 21,15 | -3,20% | 20.879,00 |
02.01.2024 | 22,30 | 22,60 | 21,55 | 21,85 | -2,24% | 14.834,00 |
29.12.2023 | 22,15 | 22,40 | 22,15 | 22,35 | 0,45% | 6.389,00 |
28.12.2023 | 22,20 | 22,40 | 22,05 | 22,25 | 0,45% | 6.573,00 |
27.12.2023 | 21,90 | 22,35 | 21,90 | 22,15 | 0,91% | 15.499,00 |
22.12.2023 | 22,10 | 22,15 | 21,85 | 21,95 | 0,00% | 15.028,00 |
21.12.2023 | 22,30 | 22,40 | 21,90 | 21,95 | -2,23% | 39.939,00 |
20.12.2023 | 22,35 | 22,60 | 22,25 | 22,45 | 0,67% | 13.691,00 |
19.12.2023 | 22,15 | 22,50 | 22,10 | 22,30 | 0,22% | 22.688,00 |
18.12.2023 | 22,50 | 22,50 | 22,10 | 22,25 | -1,55% | 19.811,00 |
15.12.2023 | 22,20 | 22,75 | 22,00 | 22,60 | 2,03% | 33.778,00 |
14.12.2023 | 21,45 | 22,25 | 21,45 | 22,15 | 3,50% | 20.043,00 |
13.12.2023 | 21,85 | 21,95 | 21,35 | 21,40 | -1,83% | 19.813,00 |
12.12.2023 | 22,10 | 22,25 | 21,80 | 21,80 | -1,80% | 12.771,00 |
11.12.2023 | 22,00 | 22,25 | 21,90 | 22,20 | 0,91% | 36.070,00 |
08.12.2023 | 21,75 | 22,00 | 21,60 | 22,00 | 1,15% | 34.986,00 |
07.12.2023 | 21,45 | 21,80 | 21,15 | 21,75 | 2,11% | 46.389,00 |
06.12.2023 | 20,80 | 21,35 | 20,80 | 21,30 | 2,90% | 33.135,00 |
05.12.2023 | 20,55 | 20,80 | 20,40 | 20,70 | 0,98% | 21.954,00 |
04.12.2023 | 20,40 | 20,80 | 20,25 | 20,50 | 0,49% | 37.281,00 |
01.12.2023 | 20,35 | 20,85 | 20,10 | 20,40 | 1,24% | 57.792,00 |
30.11.2023 | 21,70 | 21,70 | 20,15 | 20,15 | -7,36% | 792.519,00 |
29.11.2023 | 21,10 | 21,90 | 21,10 | 21,75 | 2,35% | 43.297,00 |
28.11.2023 | 20,80 | 21,25 | 20,50 | 21,25 | 1,92% | 26.377,00 |
27.11.2023 | 20,95 | 21,00 | 20,50 | 20,85 | -0,95% | 39.522,00 |
24.11.2023 | 20,90 | 21,05 | 20,45 | 21,05 | 0,48% | 53.658,00 |
23.11.2023 | 21,20 | 21,25 | 20,75 | 20,95 | -2,10% | 47.177,00 |
22.11.2023 | 20,70 | 21,40 | 20,65 | 21,40 | 2,39% | 40.599,00 |
21.11.2023 | 21,05 | 21,40 | 20,60 | 20,90 | -1,18% | 42.213,00 |
20.11.2023 | 21,25 | 21,30 | 20,70 | 21,15 | -0,47% | 40.437,00 |
17.11.2023 | 21,15 | 21,70 | 20,75 | 21,25 | 0,00% | 53.827,00 |
16.11.2023 | 20,30 | 21,60 | 20,30 | 21,25 | 5,20% | 43.233,00 |
15.11.2023 | 20,75 | 20,75 | 20,05 | 20,20 | -3,12% | 45.746,00 |
14.11.2023 | 19,58 | 20,90 | 19,42 | 20,85 | 5,84% | 44.100,00 |
13.11.2023 | 19,20 | 19,70 | 19,08 | 19,70 | 3,03% | 28.024,00 |
10.11.2023 | 18,96 | 19,20 | 18,90 | 19,12 | 0,10% | 24.933,00 |
09.11.2023 | 19,04 | 19,28 | 18,94 | 19,10 | 0,53% | 40.127,00 |
08.11.2023 | 19,08 | 19,32 | 18,78 | 19,00 | -1,04% | 86.518,00 |
07.11.2023 | 19,72 | 19,72 | 19,16 | 19,20 | -2,24% | 6.252,00 |