3,980€
-2,57%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 4,07 | 4,09 | 4,03 | 4,09 | 3,29% | - |
| 09.12.2025 | 4,02 | 4,03 | 3,96 | 3,96 | -0,20% | - |
| 08.12.2025 | 3,99 | 4,02 | 3,96 | 3,96 | 3,45% | - |
| 05.12.2025 | 3,96 | 3,97 | 3,83 | 3,83 | 1,83% | - |
| 03.12.2025 | 3,80 | 3,81 | 3,76 | 3,76 | 2,87% | - |
| 02.12.2025 | 3,73 | 3,73 | 3,66 | 3,66 | -1,80% | - |
| 01.12.2025 | 3,77 | 3,78 | 3,72 | 3,72 | -2,56% | - |
| 28.11.2025 | 3,82 | 3,84 | 3,82 | 3,82 | 2,11% | - |
| 27.11.2025 | 3,75 | 3,75 | 3,74 | 3,74 | 6,70% | - |
| 24.11.2025 | 3,52 | 3,54 | 3,49 | 3,51 | -3,73% | - |
| 21.11.2025 | 3,67 | 3,68 | 3,63 | 3,64 | -2,38% | - |
| 19.11.2025 | 3,75 | 3,77 | 3,73 | 3,73 | 0,30% | - |
| 17.11.2025 | 3,80 | 3,81 | 3,72 | 3,72 | -0,73% | - |
| 14.11.2025 | 3,79 | 3,82 | 3,74 | 3,75 | -0,91% | - |
| 13.11.2025 | 3,81 | 3,82 | 3,75 | 3,78 | 16,93% | - |
| 12.11.2025 | 3,30 | 3,30 | 3,24 | 3,24 | 2,60% | - |
| 11.11.2025 | 3,17 | 3,20 | 3,15 | 3,15 | 4,47% | - |
| 10.11.2025 | 3,03 | 3,05 | 3,02 | 3,02 | 8,44% | - |
| 07.11.2025 | 2,81 | 2,81 | 2,76 | 2,78 | 0,40% | - |
| 06.11.2025 | 2,80 | 2,81 | 2,75 | 2,77 | -1,91% | - |
| 05.11.2025 | 2,84 | 2,87 | 2,83 | 2,83 | -6,00% | - |
| 31.10.2025 | 3,01 | 3,04 | 3,00 | 3,01 | 0,96% | - |
| 28.10.2025 | 3,00 | 3,03 | 2,98 | 2,98 | -6,91% | - |
| 27.10.2025 | 3,18 | 3,20 | 3,18 | 3,20 | 0,57% | - |
| 24.10.2025 | 3,25 | 3,32 | 3,18 | 3,18 | 4,33% | - |
| 23.10.2025 | 3,02 | 3,05 | 3,02 | 3,05 | 5,68% | - |
| 22.10.2025 | 2,93 | 2,93 | 2,89 | 2,89 | -3,28% | - |
| 20.10.2025 | 2,96 | 2,99 | 2,95 | 2,98 | 2,97% | - |
| 17.10.2025 | 2,93 | 2,95 | 2,90 | 2,90 | -1,53% | - |
| 16.10.2025 | 2,98 | 2,99 | 2,94 | 2,94 | -1,51% | - |
| 15.10.2025 | 3,03 | 3,03 | 2,99 | 2,99 | 2,33% | - |
| 14.10.2025 | 2,96 | 2,99 | 2,92 | 2,92 | 0,00% | - |
| 13.10.2025 | 2,94 | 2,96 | 2,92 | 2,92 | -2,44% | - |
| 10.10.2025 | 3,03 | 3,04 | 2,96 | 2,99 | 3,35% | - |
| 03.10.2025 | 2,94 | 2,96 | 2,90 | 2,90 | 0,77% | - |
| 02.10.2025 | 2,92 | 2,93 | 2,87 | 2,87 | 4,24% | - |
| 01.10.2025 | 2,79 | 2,81 | 2,76 | 2,76 | -5,29% | - |
| 30.09.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 3,52% | - |
| 29.09.2025 | 2,85 | 2,86 | 2,81 | 2,81 | 1,21% | - |
| 24.09.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 1,63% | - |
| 23.09.2025 | 2,76 | 2,77 | 2,73 | 2,73 | 1,33% | - |
| 22.09.2025 | 2,75 | 2,75 | 2,70 | 2,70 | 0,09% | - |
| 19.09.2025 | 2,73 | 2,74 | 2,70 | 2,70 | 1,49% | - |
| 16.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,98% | - |
| 15.09.2025 | 2,64 | 2,64 | 2,60 | 2,60 | 10,97% | - |
| 11.09.2025 | 2,38 | 2,40 | 2,35 | 2,35 | 2,18% | - |
| 10.09.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -13,92% | - |
| 05.09.2025 | 2,73 | 2,74 | 2,67 | 2,67 | -0,43% | - |
| 04.09.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 1,30% | - |
| 03.09.2025 | 2,67 | 2,69 | 2,65 | 2,65 | -2,61% | - |
| 02.09.2025 | 2,77 | 2,77 | 2,72 | 2,72 | -3,87% | - |
| 01.09.2025 | 2,85 | 2,87 | 2,83 | 2,83 | -2,85% | - |
| 29.08.2025 | 2,93 | 2,94 | 2,91 | 2,91 | 2,36% | - |
| 28.08.2025 | 2,83 | 2,84 | 2,83 | 2,84 | -5,08% | - |
| 27.08.2025 | 2,98 | 2,99 | 2,97 | 2,99 | 5,13% | - |
| 26.08.2025 | 2,88 | 2,88 | 2,84 | 2,85 | -4,14% | - |
| 25.08.2025 | 2,96 | 2,97 | 2,95 | 2,97 | 5,39% | - |
| 22.08.2025 | 2,83 | 2,85 | 2,82 | 2,82 | -3,33% | - |
| 21.08.2025 | 2,92 | 2,92 | 2,90 | 2,92 | 2,86% | - |
| 20.08.2025 | 2,85 | 2,85 | 2,81 | 2,84 | -4,71% | - |
| 19.08.2025 | 3,00 | 3,00 | 2,97 | 2,98 | -1,52% | - |
| 18.08.2025 | 3,03 | 3,03 | 3,02 | 3,02 | 0,47% | - |
| 15.08.2025 | 3,03 | 3,03 | 3,01 | 3,01 | 0,53% | - |
| 14.08.2025 | 3,00 | 3,00 | 2,98 | 2,99 | -0,23% | - |
| 13.08.2025 | 2,99 | 3,00 | 2,98 | 3,00 | -1,51% | - |
| 12.08.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 0,26% | - |
| 11.08.2025 | 3,04 | 3,05 | 3,03 | 3,04 | 8,16% | - |
| 08.08.2025 | 2,79 | 2,81 | 2,79 | 2,81 | 6,85% | - |
| 07.08.2025 | 2,64 | 2,66 | 2,63 | 2,63 | 0,15% | - |
| 06.08.2025 | 2,63 | 2,63 | 2,61 | 2,62 | 0,92% | - |
| 05.08.2025 | 2,62 | 2,62 | 2,59 | 2,60 | -0,31% | - |
| 04.08.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 2,16% | - |
| 01.08.2025 | 2,58 | 2,58 | 2,54 | 2,55 | 2,65% | - |
| 31.07.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -4,35% | - |
| 30.07.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -6,78% | - |
| 29.07.2025 | 2,80 | 2,82 | 2,79 | 2,79 | 0,07% | - |
| 28.07.2025 | 2,79 | 2,79 | 2,78 | 2,79 | -6,95% | - |
| 25.07.2025 | 2,98 | 3,00 | 2,98 | 2,99 | 0,10% | - |
| 24.07.2025 | 3,02 | 3,04 | 2,99 | 2,99 | 1,67% | - |
| 23.07.2025 | 2,92 | 2,94 | 2,91 | 2,94 | 1,24% | - |
| 22.07.2025 | 2,90 | 2,91 | 2,89 | 2,91 | 4,42% | 2.000,00 |
| 21.07.2025 | 2,79 | 2,79 | 2,77 | 2,78 | 1,31% | - |
| 18.07.2025 | 2,76 | 2,76 | 2,75 | 2,75 | 1,25% | - |
| 17.07.2025 | 2,70 | 2,71 | 2,69 | 2,71 | 1,65% | - |
| 16.07.2025 | 2,66 | 2,68 | 2,64 | 2,67 | -0,56% | - |
| 15.07.2025 | 2,70 | 2,71 | 2,68 | 2,68 | -0,52% | - |
| 14.07.2025 | 2,69 | 2,70 | 2,68 | 2,70 | 4,25% | - |
| 11.07.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 1,21% | - |
| 10.07.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 2,73% | - |
| 09.07.2025 | 2,46 | 2,49 | 2,45 | 2,49 | 4,27% | - |
| 08.07.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 2,01% | - |
| 07.07.2025 | 2,35 | 2,36 | 2,34 | 2,34 | -1,47% | - |
| 04.07.2025 | 2,39 | 2,39 | 2,37 | 2,38 | -2,06% | - |
| 03.07.2025 | 2,40 | 2,43 | 2,40 | 2,43 | 5,48% | - |
| 02.07.2025 | 2,30 | 2,30 | 2,28 | 2,30 | -0,86% | - |
| 01.07.2025 | 2,32 | 2,32 | 2,31 | 2,32 | -0,22% | - |
| 30.06.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,35% | - |
| 27.06.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 2,75% | - |
| 26.06.2025 | 2,24 | 2,26 | 2,24 | 2,25 | 3,02% | - |
| 25.06.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -3,31% | - |