24,700€
-0,40%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 25,10 | 25,10 | 24,55 | 24,80 | -0,60% | 4.240,00 |
| 05.06.2023 | 25,40 | 25,50 | 24,80 | 24,95 | -1,58% | 6.662,00 |
| 02.06.2023 | 25,05 | 25,35 | 24,95 | 25,35 | 1,81% | 9.325,00 |
| 01.06.2023 | 24,80 | 25,00 | 24,50 | 24,90 | 1,01% | 10.736,00 |
| 31.05.2023 | 25,00 | 25,00 | 24,60 | 24,65 | -1,79% | 13.858,00 |
| 30.05.2023 | 25,10 | 25,40 | 25,00 | 25,10 | -0,20% | 5.456,00 |
| 29.05.2023 | 25,35 | 25,35 | 25,10 | 25,15 | -0,40% | 2.201,00 |
| 26.05.2023 | 25,40 | 25,40 | 25,05 | 25,25 | 0,40% | 5.902,00 |
| 25.05.2023 | 25,45 | 25,50 | 25,15 | 25,15 | -0,98% | 5.301,00 |
| 24.05.2023 | 25,80 | 25,80 | 25,30 | 25,40 | -2,12% | 5.490,00 |
| 23.05.2023 | 26,00 | 26,10 | 25,75 | 25,95 | -0,57% | 10.972,00 |
| 22.05.2023 | 25,85 | 26,15 | 25,65 | 26,10 | 0,38% | 10.077,00 |
| 19.05.2023 | 26,25 | 26,35 | 25,85 | 26,00 | -0,76% | 9.306,00 |
| 18.05.2023 | 25,85 | 26,45 | 25,85 | 26,20 | -1,13% | 6.069,00 |
| 17.05.2023 | 26,50 | 26,50 | 26,10 | 26,50 | -0,19% | 13.039,00 |
| 16.05.2023 | 26,20 | 26,65 | 25,95 | 26,55 | 1,53% | 11.183,00 |
| 15.05.2023 | 25,90 | 26,15 | 25,65 | 26,15 | 1,75% | 12.315,00 |
| 12.05.2023 | 26,55 | 26,55 | 25,55 | 25,70 | -3,02% | 8.529,00 |
| 11.05.2023 | 26,90 | 27,00 | 26,40 | 26,50 | -1,85% | 8.771,00 |
| 10.05.2023 | 27,25 | 27,30 | 26,85 | 27,00 | 0,19% | 10.340,00 |
| 09.05.2023 | 27,05 | 27,05 | 26,70 | 26,95 | -0,55% | 7.838,00 |
| 08.05.2023 | 26,75 | 27,10 | 26,70 | 27,10 | 1,50% | 5.237,00 |
| 05.05.2023 | 26,10 | 26,70 | 26,10 | 26,70 | 1,71% | 9.803,00 |
| 04.05.2023 | 26,25 | 26,50 | 25,95 | 26,25 | -0,19% | 9.704,00 |
| 03.05.2023 | 26,40 | 26,40 | 25,95 | 26,30 | -0,57% | 5.776,00 |
| 02.05.2023 | 27,00 | 27,00 | 26,25 | 26,45 | -1,49% | 8.276,00 |
| 28.04.2023 | 26,60 | 27,00 | 26,20 | 26,85 | 1,32% | 18.324,00 |
| 27.04.2023 | 26,40 | 26,75 | 26,25 | 26,50 | 0,00% | 8.014,00 |
| 26.04.2023 | 26,60 | 26,60 | 26,20 | 26,50 | -0,56% | 10.047,00 |
| 25.04.2023 | 27,10 | 27,20 | 26,40 | 26,65 | -1,84% | 43.947,00 |
| 24.04.2023 | 26,65 | 27,20 | 26,65 | 27,15 | 1,69% | 7.435,00 |
| 21.04.2023 | 27,20 | 27,20 | 26,10 | 26,70 | -2,55% | 32.951,00 |
| 20.04.2023 | 27,05 | 27,65 | 27,00 | 27,40 | 0,55% | 17.487,00 |
| 19.04.2023 | 27,05 | 27,45 | 26,90 | 27,25 | 0,93% | 12.040,00 |
| 18.04.2023 | 26,65 | 27,20 | 26,65 | 27,00 | 1,89% | 9.417,00 |
| 17.04.2023 | 26,00 | 26,60 | 26,00 | 26,50 | 2,51% | 6.725,00 |
| 14.04.2023 | 26,25 | 26,40 | 25,85 | 25,85 | -1,15% | 16.537,00 |
| 13.04.2023 | 25,40 | 26,40 | 25,30 | 26,15 | 3,56% | 19.638,00 |
| 12.04.2023 | 25,00 | 25,50 | 24,90 | 25,25 | 0,60% | 14.627,00 |
| 11.04.2023 | 24,65 | 25,20 | 24,65 | 25,10 | 2,45% | 14.012,00 |
| 06.04.2023 | 24,60 | 24,75 | 24,40 | 24,50 | -0,20% | 7.001,00 |
| 05.04.2023 | 25,10 | 25,10 | 24,55 | 24,55 | -1,80% | 18.530,00 |
| 04.04.2023 | 25,10 | 25,20 | 24,90 | 25,00 | -0,20% | 13.562,00 |
| 03.04.2023 | 24,95 | 25,20 | 24,80 | 25,05 | 0,20% | 14.915,00 |
| 31.03.2023 | 25,05 | 25,15 | 24,85 | 25,00 | -0,20% | 15.656,00 |
| 30.03.2023 | 23,60 | 25,15 | 23,60 | 25,05 | 7,05% | 62.420,00 |
| 29.03.2023 | 23,20 | 23,60 | 23,00 | 23,40 | 0,86% | 13.854,00 |
| 28.03.2023 | 22,70 | 23,30 | 22,50 | 23,20 | 3,11% | 33.595,00 |
| 27.03.2023 | 22,15 | 22,60 | 22,00 | 22,50 | 1,58% | 7.858,00 |
| 24.03.2023 | 23,05 | 23,05 | 22,05 | 22,15 | -3,70% | 14.352,00 |
| 23.03.2023 | 22,75 | 23,10 | 22,55 | 23,00 | 2,00% | 14.287,00 |
| 22.03.2023 | 22,25 | 22,70 | 22,25 | 22,55 | 0,89% | 6.635,00 |
| 21.03.2023 | 22,20 | 22,85 | 22,20 | 22,35 | 0,22% | 10.879,00 |
| 20.03.2023 | 22,20 | 22,30 | 21,50 | 22,30 | 0,00% | 10.887,00 |
| 17.03.2023 | 22,40 | 22,85 | 21,70 | 22,30 | -0,22% | 24.585,00 |
| 16.03.2023 | 22,30 | 22,35 | 21,75 | 22,35 | 3,23% | 10.453,00 |
| 15.03.2023 | 22,45 | 22,50 | 21,45 | 21,65 | -3,56% | 19.363,00 |
| 14.03.2023 | 21,90 | 22,65 | 21,85 | 22,45 | 1,81% | 19.157,00 |
| 13.03.2023 | 22,80 | 22,80 | 21,75 | 22,05 | -4,13% | 17.062,00 |
| 10.03.2023 | 22,90 | 23,00 | 22,50 | 23,00 | -0,22% | 8.432,00 |
| 09.03.2023 | 23,35 | 23,35 | 23,00 | 23,05 | -1,07% | 8.577,00 |
| 08.03.2023 | 23,35 | 23,35 | 23,05 | 23,30 | -1,06% | 7.673,00 |
| 07.03.2023 | 23,65 | 23,85 | 23,20 | 23,55 | -0,21% | 9.211,00 |
| 06.03.2023 | 23,60 | 23,90 | 23,10 | 23,60 | 0,21% | 11.104,00 |
| 03.03.2023 | 23,00 | 23,75 | 23,00 | 23,55 | 1,51% | 11.969,00 |
| 02.03.2023 | 23,20 | 23,35 | 22,65 | 23,20 | 0,65% | 11.206,00 |
| 01.03.2023 | 23,00 | 23,25 | 22,85 | 23,05 | 0,44% | 18.380,00 |
| 28.02.2023 | 23,45 | 23,50 | 22,70 | 22,95 | -1,50% | 40.236,00 |
| 27.02.2023 | 23,40 | 23,60 | 23,05 | 23,30 | 0,22% | 18.069,00 |
| 24.02.2023 | 24,85 | 24,90 | 23,25 | 23,25 | -6,81% | 31.791,00 |
| 23.02.2023 | 25,15 | 25,15 | 24,75 | 24,95 | -0,99% | 24.203,00 |
| 22.02.2023 | 24,90 | 25,20 | 24,60 | 25,20 | 1,41% | 32.611,00 |
| 21.02.2023 | 24,85 | 25,20 | 24,70 | 24,85 | 0,00% | 13.653,00 |
| 20.02.2023 | 24,90 | 24,90 | 24,70 | 24,85 | 0,40% | 935,00 |
| 17.02.2023 | 24,55 | 24,95 | 24,15 | 24,75 | 0,41% | 6.326,00 |
| 16.02.2023 | 25,00 | 25,00 | 24,45 | 24,65 | -1,40% | 4.667,00 |
| 15.02.2023 | 24,00 | 25,00 | 24,00 | 25,00 | 4,17% | 9.514,00 |
| 14.02.2023 | 24,40 | 24,60 | 24,00 | 24,00 | -1,44% | 6.656,00 |
| 13.02.2023 | 24,30 | 24,50 | 23,90 | 24,35 | 0,41% | 7.254,00 |
| 10.02.2023 | 24,60 | 24,60 | 23,85 | 24,25 | -2,22% | 7.429,00 |
| 09.02.2023 | 24,80 | 25,20 | 24,60 | 24,80 | 0,40% | 15.993,00 |
| 08.02.2023 | 24,20 | 25,10 | 24,05 | 24,70 | 2,70% | 29.127,00 |
| 07.02.2023 | 24,65 | 24,65 | 23,95 | 24,05 | -3,02% | 13.543,00 |
| 06.02.2023 | 24,75 | 25,00 | 24,70 | 24,80 | -0,60% | 7.133,00 |
| 03.02.2023 | 24,90 | 25,00 | 24,65 | 24,95 | 0,00% | 7.683,00 |
| 02.02.2023 | 24,75 | 25,00 | 24,75 | 24,95 | 1,42% | 9.779,00 |
| 01.02.2023 | 24,25 | 24,90 | 24,25 | 24,60 | 1,44% | 11.573,00 |
| 31.01.2023 | 24,75 | 24,75 | 24,15 | 24,25 | -2,61% | 12.285,00 |
| 30.01.2023 | 24,90 | 24,95 | 24,55 | 24,90 | 0,00% | 5.362,00 |
| 27.01.2023 | 24,70 | 25,00 | 24,65 | 24,90 | 0,81% | 8.863,00 |
| 26.01.2023 | 24,50 | 24,75 | 24,30 | 24,70 | 1,23% | 5.582,00 |
| 25.01.2023 | 24,45 | 24,75 | 24,20 | 24,40 | -0,41% | 6.467,00 |
| 24.01.2023 | 24,75 | 24,90 | 24,30 | 24,50 | -0,61% | 5.652,00 |
| 23.01.2023 | 24,60 | 24,80 | 24,50 | 24,65 | 0,20% | 9.588,00 |
| 20.01.2023 | 24,80 | 24,80 | 24,45 | 24,60 | -0,20% | 4.406,00 |
| 19.01.2023 | 25,30 | 25,30 | 24,45 | 24,65 | -3,33% | 15.430,00 |
| 18.01.2023 | 25,40 | 25,65 | 25,10 | 25,50 | 0,39% | 30.004,00 |
| 17.01.2023 | 25,00 | 25,60 | 25,00 | 25,40 | 2,21% | 14.324,00 |
| 16.01.2023 | 25,00 | 25,10 | 24,80 | 24,85 | -0,40% | 6.305,00 |
| 13.01.2023 | 25,00 | 25,30 | 24,85 | 24,95 | -0,20% | 10.042,00 |