25,600€
-0,97%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 25,90 | 25,93 | 25,55 | 25,60 | -0,97% | - |
| 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 |
| 04.06.2026 | 27,65 | 27,85 | 26,90 | 27,05 | -6,72% | 30.815,00 |
| 03.06.2026 | 29,60 | 29,60 | 28,70 | 29,00 | -2,36% | 29.109,00 |
| 02.06.2026 | 29,70 | 29,75 | 29,10 | 29,70 | 1,54% | 41.189,00 |
| 01.06.2026 | 30,40 | 30,40 | 29,25 | 29,25 | -3,15% | 36.684,00 |
| 29.05.2026 | 30,75 | 30,75 | 29,95 | 30,20 | -0,98% | 95.434,00 |
| 28.05.2026 | 30,85 | 31,05 | 30,40 | 30,50 | -1,29% | 20.349,00 |
| 27.05.2026 | 31,55 | 31,60 | 30,90 | 30,90 | -1,28% | 21.299,00 |
| 26.05.2026 | 31,15 | 31,35 | 30,75 | 31,30 | 0,48% | 32.375,00 |
| 25.05.2026 | 31,35 | 31,70 | 31,15 | 31,15 | -0,16% | 20.775,00 |
| 22.05.2026 | 31,20 | 31,30 | 30,70 | 31,20 | 0,65% | 24.440,00 |
| 21.05.2026 | 31,40 | 31,40 | 30,85 | 31,00 | -0,48% | 23.705,00 |
| 20.05.2026 | 30,85 | 31,40 | 30,70 | 31,15 | 1,14% | 37.106,00 |
| 19.05.2026 | 30,90 | 31,55 | 30,75 | 30,80 | -0,81% | 38.935,00 |
| 18.05.2026 | 30,60 | 31,20 | 30,20 | 31,05 | 1,31% | 51.963,00 |
| 15.05.2026 | 32,00 | 32,00 | 30,60 | 30,65 | -3,62% | 41.047,00 |
| 14.05.2026 | 31,70 | 32,15 | 31,45 | 31,80 | 1,11% | 33.830,00 |
| 13.05.2026 | 31,65 | 31,90 | 31,00 | 31,45 | 1,13% | 56.079,00 |
| 12.05.2026 | 31,70 | 31,95 | 30,40 | 31,10 | -2,66% | 89.783,00 |
| 11.05.2026 | 32,15 | 32,25 | 31,70 | 31,95 | -0,47% | 41.712,00 |
| 08.05.2026 | 32,60 | 32,80 | 31,95 | 32,10 | -2,58% | 57.439,00 |
| 07.05.2026 | 32,25 | 33,45 | 32,20 | 32,95 | 2,33% | 58.809,00 |
| 06.05.2026 | 32,30 | 32,80 | 31,90 | 32,20 | 1,10% | 81.651,00 |
| 05.05.2026 | 30,35 | 31,85 | 30,30 | 31,85 | 5,46% | 116.234,00 |
| 04.05.2026 | 30,00 | 30,70 | 29,90 | 30,20 | 1,00% | 72.471,00 |
| 30.04.2026 | 28,60 | 31,35 | 28,30 | 29,90 | 3,64% | 110.537,00 |
| 29.04.2026 | 28,90 | 29,05 | 28,65 | 28,85 | 0,52% | 47.270,00 |
| 28.04.2026 | 28,55 | 28,95 | 28,55 | 28,70 | 0,17% | 28.697,00 |
| 27.04.2026 | 28,60 | 29,15 | 28,60 | 28,65 | -0,35% | 24.811,00 |
| 24.04.2026 | 28,95 | 28,95 | 28,45 | 28,75 | -0,52% | 35.043,00 |
| 23.04.2026 | 28,85 | 29,10 | 28,55 | 28,90 | -0,17% | 22.942,00 |
| 22.04.2026 | 28,85 | 29,15 | 28,80 | 28,95 | 0,35% | 31.430,00 |
| 21.04.2026 | 29,05 | 29,60 | 28,75 | 28,85 | -0,86% | 51.043,00 |
| 20.04.2026 | 28,75 | 29,30 | 28,75 | 29,10 | -1,36% | 31.262,00 |
| 17.04.2026 | 28,45 | 29,55 | 28,45 | 29,50 | 3,51% | 70.294,00 |
| 16.04.2026 | 28,15 | 28,65 | 28,05 | 28,50 | 1,42% | 29.995,00 |
| 15.04.2026 | 28,30 | 28,50 | 27,95 | 28,10 | -0,88% | 54.407,00 |
| 14.04.2026 | 27,90 | 28,35 | 27,90 | 28,35 | 2,16% | 27.565,00 |
| 13.04.2026 | 27,55 | 27,75 | 27,25 | 27,75 | -0,89% | 26.125,00 |
| 10.04.2026 | 27,70 | 28,15 | 27,60 | 28,00 | 1,27% | 25.374,00 |
| 09.04.2026 | 27,80 | 27,80 | 27,45 | 27,65 | -1,07% | 24.270,00 |
| 08.04.2026 | 27,65 | 28,30 | 27,30 | 27,95 | 5,27% | 34.263,00 |
| 07.04.2026 | 26,70 | 27,15 | 26,25 | 26,55 | -0,56% | 39.032,00 |
| 02.04.2026 | 26,65 | 26,95 | 26,45 | 26,70 | -1,66% | 26.347,00 |
| 01.04.2026 | 27,35 | 27,35 | 27,05 | 27,15 | 2,45% | 26.490,00 |
| 31.03.2026 | 27,25 | 27,35 | 26,50 | 26,50 | -2,39% | 40.543,00 |
| 30.03.2026 | 26,45 | 27,25 | 26,20 | 27,15 | 1,69% | 53.435,00 |
| 27.03.2026 | 28,15 | 28,15 | 26,60 | 26,70 | -5,49% | 41.479,00 |
| 26.03.2026 | 28,85 | 28,85 | 27,55 | 28,25 | -1,57% | 39.968,00 |
| 25.03.2026 | 28,65 | 28,90 | 28,05 | 28,70 | 0,88% | 65.201,00 |
| 24.03.2026 | 28,30 | 29,25 | 27,90 | 28,45 | 1,61% | 56.973,00 |
| 23.03.2026 | 26,85 | 28,65 | 26,45 | 28,00 | 2,19% | 79.212,00 |
| 20.03.2026 | 28,35 | 28,35 | 27,25 | 27,40 | -1,08% | 81.928,00 |
| 19.03.2026 | 28,05 | 28,05 | 27,30 | 27,70 | -3,65% | 61.813,00 |
| 18.03.2026 | 29,05 | 29,30 | 28,70 | 28,75 | -0,35% | 32.319,00 |
| 17.03.2026 | 28,80 | 29,10 | 28,50 | 28,85 | 0,52% | 50.296,00 |
| 16.03.2026 | 29,00 | 29,00 | 28,50 | 28,70 | -0,52% | 22.033,00 |
| 13.03.2026 | 30,05 | 30,05 | 28,80 | 28,85 | -4,15% | 36.411,00 |
| 12.03.2026 | 30,00 | 30,50 | 29,85 | 30,10 | 0,00% | 47.556,00 |
| 11.03.2026 | 29,85 | 30,30 | 29,55 | 30,10 | 0,33% | 39.314,00 |
| 10.03.2026 | 30,05 | 30,30 | 29,75 | 30,00 | 2,04% | 45.262,00 |
| 09.03.2026 | 29,00 | 29,55 | 28,45 | 29,40 | -1,51% | 79.534,00 |
| 06.03.2026 | 30,00 | 30,30 | 29,40 | 29,85 | 0,00% | 95.206,00 |
| 05.03.2026 | 30,60 | 30,65 | 29,85 | 29,85 | -2,93% | 148.592,00 |
| 04.03.2026 | 29,80 | 30,90 | 29,55 | 30,75 | 3,89% | 69.982,00 |
| 03.03.2026 | 29,85 | 29,95 | 29,30 | 29,60 | -2,79% | 91.291,00 |
| 02.03.2026 | 29,85 | 30,80 | 29,70 | 30,45 | -0,65% | 76.011,00 |
| 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 |