36,900€
-0,27%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 36,95 | 37,60 | 36,60 | 37,00 | -0,67% | 30.968,00 |
| 21.10.2026 | 37,40 | 37,55 | 37,05 | 37,25 | -1,19% | 23.812,00 |
| 20.10.2026 | 37,85 | 38,20 | 37,40 | 37,70 | -1,18% | 19.413,00 |
| 19.10.2026 | 37,40 | 38,40 | 37,35 | 38,15 | 1,46% | 61.098,00 |
| 16.10.2026 | 38,20 | 38,40 | 37,55 | 37,60 | -0,79% | 21.007,00 |
| 15.10.2026 | 37,05 | 38,05 | 36,75 | 37,90 | 1,20% | 68.419,00 |
| 14.10.2026 | 37,65 | 38,05 | 37,20 | 37,45 | 0,81% | 27.321,00 |
| 13.10.2026 | 37,35 | 37,70 | 36,95 | 37,15 | 0,00% | 30.976,00 |
| 12.10.2026 | 37,80 | 37,85 | 37,00 | 37,15 | -1,72% | 22.020,00 |
| 09.10.2026 | 36,75 | 38,00 | 36,70 | 37,80 | 3,00% | 32.470,00 |
| 08.10.2026 | 38,60 | 38,60 | 36,60 | 36,70 | -7,32% | 60.595,00 |
| 07.10.2026 | 41,00 | 41,35 | 39,60 | 39,60 | -4,12% | 25.035,00 |
| 06.10.2026 | 40,80 | 41,55 | 40,60 | 41,30 | 2,74% | 33.166,00 |
| 05.10.2026 | 41,30 | 41,95 | 39,20 | 40,20 | -2,07% | 65.264,00 |
| 02.10.2026 | 40,50 | 41,25 | 40,50 | 41,05 | 2,75% | 38.267,00 |
| 01.10.2026 | 40,70 | 41,35 | 39,50 | 39,95 | -2,20% | 54.654,00 |
| 30.09.2026 | 42,15 | 42,70 | 40,50 | 40,85 | -1,33% | 71.186,00 |
| 29.09.2026 | 39,50 | 41,40 | 39,45 | 41,40 | 5,21% | 155.639,00 |
| 28.09.2026 | 39,05 | 39,35 | 38,75 | 39,35 | 1,16% | 51.202,00 |
| 25.09.2026 | 39,05 | 39,40 | 38,65 | 38,90 | 0,39% | 34.708,00 |
| 24.09.2026 | 38,95 | 39,05 | 38,60 | 38,75 | -1,02% | 28.607,00 |
| 23.09.2026 | 39,20 | 39,40 | 38,95 | 39,15 | 0,13% | 34.291,00 |
| 22.09.2026 | 38,40 | 39,20 | 38,20 | 39,10 | 1,96% | 52.385,00 |
| 21.09.2026 | 39,05 | 39,20 | 38,35 | 38,35 | -1,79% | 29.049,00 |
| 18.09.2026 | 39,20 | 39,35 | 38,85 | 39,05 | -0,26% | 53.411,00 |
| 17.09.2026 | 39,05 | 39,55 | 38,80 | 39,15 | 0,38% | 32.047,00 |
| 16.09.2026 | 38,40 | 39,30 | 38,20 | 39,00 | 2,36% | 38.544,00 |
| 15.09.2026 | 38,40 | 38,70 | 37,80 | 38,10 | 0,13% | 49.363,00 |
| 14.09.2026 | 38,00 | 38,40 | 37,70 | 38,05 | 0,13% | 39.409,00 |
| 11.09.2026 | 37,60 | 38,15 | 37,20 | 38,00 | 1,47% | 31.537,00 |
| 10.09.2026 | 37,65 | 37,80 | 37,40 | 37,45 | 0,00% | 25.771,00 |
| 09.09.2026 | 37,95 | 38,00 | 37,05 | 37,45 | -1,32% | 23.459,00 |
| 08.09.2026 | 38,00 | 38,15 | 37,80 | 37,95 | -0,13% | 25.625,00 |
| 07.09.2026 | 37,95 | 38,20 | 37,60 | 38,00 | -0,52% | 29.418,00 |
| 04.09.2026 | 37,80 | 38,20 | 37,40 | 38,20 | 1,87% | 28.627,00 |
| 03.09.2026 | 37,35 | 37,75 | 37,25 | 37,50 | 0,94% | 30.370,00 |
| 02.09.2026 | 37,25 | 37,35 | 36,60 | 37,15 | -0,93% | 34.953,00 |
| 01.09.2026 | 36,95 | 37,50 | 36,75 | 37,50 | 1,49% | 53.408,00 |
| 31.08.2026 | 37,35 | 37,40 | 36,65 | 36,95 | -0,94% | 51.302,00 |
| 28.08.2026 | 36,85 | 37,35 | 36,80 | 37,30 | 1,77% | 34.977,00 |
| 27.08.2026 | 35,85 | 36,70 | 35,85 | 36,65 | 2,81% | 44.934,00 |
| 26.08.2026 | 35,35 | 35,80 | 35,30 | 35,65 | 1,13% | 36.973,00 |
| 25.08.2026 | 34,70 | 35,25 | 34,60 | 35,25 | 2,17% | 42.342,00 |
| 24.08.2026 | 34,05 | 35,10 | 33,80 | 34,50 | 1,47% | 33.528,00 |
| 21.08.2026 | 34,10 | 34,30 | 33,85 | 34,00 | 0,15% | 19.486,00 |
| 20.08.2026 | 33,90 | 34,20 | 33,10 | 33,95 | 0,89% | 31.363,00 |
| 19.08.2026 | 33,90 | 33,95 | 33,35 | 33,65 | -0,74% | 27.989,00 |
| 18.08.2026 | 34,75 | 35,00 | 33,80 | 33,90 | -2,02% | 26.212,00 |
| 17.08.2026 | 33,95 | 35,10 | 33,75 | 34,60 | 1,91% | 53.281,00 |
| 14.08.2026 | 33,00 | 34,10 | 32,95 | 33,95 | 3,19% | 56.433,00 |
| 13.08.2026 | 31,90 | 33,70 | 31,60 | 32,90 | 7,17% | 86.813,00 |
| 12.08.2026 | 30,20 | 31,25 | 29,70 | 30,70 | 1,32% | 41.942,00 |
| 11.08.2026 | 30,55 | 30,60 | 29,45 | 30,30 | 0,17% | 44.413,00 |
| 10.08.2026 | 31,50 | 31,50 | 30,25 | 30,25 | -3,04% | 29.415,00 |
| 07.08.2026 | 32,05 | 32,25 | 31,20 | 31,20 | -3,11% | 28.188,00 |
| 06.08.2026 | 32,95 | 33,10 | 32,20 | 32,20 | -1,83% | 36.525,00 |
| 05.08.2026 | 32,90 | 33,15 | 32,65 | 32,80 | 0,46% | 42.540,00 |
| 04.08.2026 | 32,70 | 32,95 | 32,45 | 32,65 | 0,62% | 49.768,00 |
| 03.08.2026 | 31,95 | 32,70 | 31,95 | 32,45 | 2,53% | 40.667,00 |
| 31.07.2026 | 30,40 | 32,10 | 30,40 | 31,65 | 4,80% | 115.017,00 |
| 30.07.2026 | 29,85 | 30,40 | 29,40 | 30,20 | 1,34% | 67.001,00 |
| 29.07.2026 | 27,50 | 30,00 | 27,20 | 29,80 | 7,58% | 87.255,00 |
| 28.07.2026 | 27,45 | 27,80 | 27,40 | 27,70 | 1,28% | 19.509,00 |
| 27.07.2026 | 27,50 | 27,95 | 27,35 | 27,35 | -1,26% | 12.148,00 |
| 24.07.2026 | 27,35 | 27,90 | 27,25 | 27,70 | 1,28% | 11.725,00 |
| 23.07.2026 | 27,70 | 27,95 | 27,35 | 27,35 | -1,08% | 18.807,00 |
| 22.07.2026 | 27,45 | 27,90 | 27,40 | 27,65 | 0,00% | 14.734,00 |
| 21.07.2026 | 27,45 | 27,65 | 27,20 | 27,65 | 0,36% | 17.476,00 |
| 20.07.2026 | 27,25 | 27,95 | 27,25 | 27,55 | 0,55% | 13.226,00 |
| 17.07.2026 | 27,05 | 27,60 | 27,00 | 27,40 | 0,18% | 26.991,00 |
| 16.07.2026 | 26,50 | 27,45 | 26,50 | 27,35 | 3,21% | 38.363,00 |
| 15.07.2026 | 25,90 | 26,50 | 25,70 | 26,50 | 2,12% | 25.442,00 |
| 14.07.2026 | 25,60 | 25,95 | 25,55 | 25,95 | 0,78% | 16.344,00 |
| 13.07.2026 | 25,65 | 25,85 | 25,45 | 25,75 | 0,78% | 19.581,00 |
| 10.07.2026 | 25,65 | 25,75 | 25,40 | 25,55 | -0,20% | 10.636,00 |
| 09.07.2026 | 25,15 | 25,65 | 25,15 | 25,60 | 0,99% | 25.827,00 |
| 08.07.2026 | 25,65 | 25,65 | 25,15 | 25,35 | -1,17% | 28.679,00 |
| 07.07.2026 | 26,25 | 26,40 | 25,65 | 25,65 | -2,47% | 34.127,00 |
| 06.07.2026 | 26,30 | 26,55 | 26,05 | 26,30 | 0,00% | 19.483,00 |
| 03.07.2026 | 25,70 | 26,50 | 25,70 | 26,30 | 2,53% | 18.153,00 |
| 02.07.2026 | 25,65 | 26,15 | 25,35 | 25,65 | -0,19% | 34.895,00 |
| 01.07.2026 | 25,95 | 26,05 | 25,45 | 25,70 | -0,58% | 23.570,00 |
| 30.06.2026 | 25,95 | 26,30 | 25,75 | 25,85 | -0,19% | 22.643,00 |
| 29.06.2026 | 26,35 | 26,50 | 25,90 | 25,90 | -1,71% | 38.669,00 |
| 26.06.2026 | 26,90 | 26,95 | 26,30 | 26,35 | -2,41% | 22.536,00 |
| 25.06.2026 | 27,45 | 27,45 | 26,80 | 27,00 | -1,46% | 24.122,00 |
| 24.06.2026 | 27,95 | 27,95 | 26,85 | 27,40 | -1,26% | 32.477,00 |
| 23.06.2026 | 27,00 | 28,05 | 26,65 | 27,75 | 1,46% | 33.145,00 |
| 22.06.2026 | 27,60 | 27,60 | 27,00 | 27,35 | -0,91% | 13.616,00 |
| 19.06.2026 | 28,20 | 28,20 | 27,60 | 27,60 | -1,43% | 31.621,00 |
| 18.06.2026 | 28,15 | 28,40 | 27,60 | 28,00 | -0,88% | 23.604,00 |
| 17.06.2026 | 28,20 | 28,30 | 27,95 | 28,25 | 0,89% | 11.904,00 |
| 16.06.2026 | 27,90 | 28,20 | 27,75 | 28,00 | 0,36% | 15.807,00 |
| 15.06.2026 | 28,20 | 28,45 | 27,90 | 27,90 | 0,36% | 18.089,00 |
| 12.06.2026 | 27,95 | 28,35 | 27,40 | 27,80 | 0,36% | 36.709,00 |
| 11.06.2026 | 27,20 | 27,80 | 27,20 | 27,70 | 2,03% | 21.882,00 |
| 10.06.2026 | 26,90 | 27,25 | 26,60 | 27,15 | 1,69% | 35.676,00 |
| 09.06.2026 | 26,60 | 27,15 | 26,45 | 26,70 | 0,00% | 22.736,00 |
| 08.06.2026 | 26,90 | 26,90 | 26,40 | 26,70 | -1,48% | 30.994,00 |
| 05.06.2026 | 27,15 | 27,35 | 27,05 | 27,10 | 0,18% | 27.660,00 |