2,789€
6,19%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,79 | 2,82 | 2,79 | 2,79 | 6,21% | 500,00 |
| 07.08.2025 | 2,64 | 2,66 | 2,63 | 2,63 | 0,08% | - |
| 06.08.2025 | 2,62 | 2,63 | 2,61 | 2,62 | 0,90% | - |
| 05.08.2025 | 2,61 | 2,62 | 2,60 | 2,60 | -0,55% | - |
| 04.08.2025 | 2,60 | 2,62 | 2,59 | 2,62 | 3,86% | - |
| 01.08.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 1,15% | - |
| 31.07.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -4,05% | 1.000,00 |
| 30.07.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -6,94% | - |
| 29.07.2025 | 2,80 | 2,80 | 2,79 | 2,79 | 0,17% | - |
| 28.07.2025 | 2,79 | 2,79 | 2,78 | 2,78 | -6,44% | - |
| 25.07.2025 | 2,98 | 2,98 | 2,95 | 2,98 | -0,53% | 315,00 |
| 24.07.2025 | 3,02 | 3,04 | 2,99 | 2,99 | 1,70% | - |
| 23.07.2025 | 2,92 | 2,98 | 2,89 | 2,94 | 1,51% | 2.941,00 |
| 22.07.2025 | 2,90 | 2,95 | 2,88 | 2,90 | 3,02% | 1.401,00 |
| 21.07.2025 | 2,79 | 2,81 | 2,78 | 2,81 | 2,15% | - |
| 18.07.2025 | 2,76 | 2,77 | 2,75 | 2,75 | 1,27% | - |
| 17.07.2025 | 2,70 | 2,75 | 2,69 | 2,72 | 1,86% | 700,00 |
| 16.07.2025 | 2,66 | 2,68 | 2,64 | 2,67 | -0,55% | - |
| 15.07.2025 | 2,70 | 2,73 | 2,65 | 2,68 | -0,58% | 1.369,00 |
| 14.07.2025 | 2,68 | 2,73 | 2,68 | 2,70 | 4,40% | 874,00 |
| 11.07.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 1,13% | - |
| 10.07.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 2,73% | 550,00 |
| 09.07.2025 | 2,46 | 2,49 | 2,45 | 2,49 | 4,21% | - |
| 08.07.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 1,95% | - |
| 07.07.2025 | 2,35 | 2,36 | 2,34 | 2,34 | -1,38% | - |
| 04.07.2025 | 2,39 | 2,41 | 2,37 | 2,38 | -1,99% | 225,00 |
| 03.07.2025 | 2,40 | 2,43 | 2,40 | 2,42 | 5,39% | 1,00 |
| 02.07.2025 | 2,30 | 2,33 | 2,26 | 2,30 | -0,85% | 4.061,00 |
| 01.07.2025 | 2,32 | 2,35 | 2,31 | 2,32 | -0,23% | 13,00 |
| 30.06.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,04% | - |
| 27.06.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 3,20% | - |
| 26.06.2025 | 2,24 | 2,28 | 2,24 | 2,25 | 2,87% | 1.460,00 |
| 25.06.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -1,20% | - |
| 24.06.2025 | 2,20 | 2,24 | 2,20 | 2,22 | 4,26% | 3.150,00 |
| 23.06.2025 | 2,12 | 2,14 | 2,10 | 2,12 | -1,61% | - |
| 20.06.2025 | 2,20 | 2,20 | 2,13 | 2,16 | -4,72% | 5.735,00 |
| 19.06.2025 | 2,28 | 2,29 | 2,26 | 2,27 | -3,01% | - |
| 18.06.2025 | 2,33 | 2,35 | 2,33 | 2,34 | -1,25% | - |
| 17.06.2025 | 2,36 | 2,39 | 2,35 | 2,37 | -0,72% | 130,00 |
| 16.06.2025 | 2,36 | 2,39 | 2,36 | 2,38 | 0,62% | - |
| 13.06.2025 | 2,36 | 2,40 | 2,36 | 2,37 | -1,63% | 1.000,00 |
| 12.06.2025 | 2,39 | 2,41 | 2,37 | 2,41 | -1,00% | 117,00 |
| 11.06.2025 | 2,47 | 2,47 | 2,43 | 2,43 | 4,04% | - |
| 10.06.2025 | 2,43 | 2,44 | 2,32 | 2,34 | -3,11% | 1,00 |
| 09.06.2025 | 2,40 | 2,44 | 2,38 | 2,41 | 0,67% | 365,00 |
| 06.06.2025 | 2,38 | 2,44 | 2,36 | 2,40 | -2,14% | 290,00 |
| 05.06.2025 | 2,46 | 2,48 | 2,43 | 2,45 | 9,50% | - |
| 04.06.2025 | 2,23 | 2,27 | 2,20 | 2,24 | 4,48% | 465,00 |
| 03.06.2025 | 2,13 | 2,14 | 2,10 | 2,14 | 0,82% | - |
| 02.06.2025 | 2,11 | 2,12 | 2,08 | 2,12 | -2,97% | 2.905,00 |
| 30.05.2025 | 2,19 | 2,19 | 2,15 | 2,19 | -4,69% | 458,00 |
| 29.05.2025 | 2,35 | 2,35 | 2,28 | 2,30 | -0,98% | 230,00 |
| 28.05.2025 | 2,32 | 2,33 | 2,29 | 2,32 | -4,60% | 25,00 |
| 27.05.2025 | 2,41 | 2,43 | 2,41 | 2,43 | -0,52% | - |
| 26.05.2025 | 2,44 | 2,45 | 2,44 | 2,44 | 1,45% | - |
| 23.05.2025 | 2,41 | 2,45 | 2,37 | 2,41 | 2,86% | 873,00 |
| 22.05.2025 | 2,35 | 2,35 | 2,33 | 2,34 | 2,38% | - |
| 21.05.2025 | 2,31 | 2,34 | 2,28 | 2,29 | -3,72% | 150,00 |
| 20.05.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,61% | - |
| 19.05.2025 | 2,36 | 2,40 | 2,32 | 2,39 | -3,98% | 1,00 |
| 16.05.2025 | 2,48 | 2,49 | 2,48 | 2,49 | -0,98% | - |
| 15.05.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 1,31% | 24,00 |
| 14.05.2025 | 2,50 | 2,50 | 2,47 | 2,48 | -4,24% | - |
| 13.05.2025 | 2,55 | 2,59 | 2,54 | 2,59 | 1,75% | - |
| 12.05.2025 | 2,50 | 2,55 | 2,48 | 2,55 | 7,94% | 320,00 |
| 09.05.2025 | 2,36 | 2,37 | 2,33 | 2,36 | 1,13% | 60,00 |
| 08.05.2025 | 2,32 | 2,35 | 2,30 | 2,33 | -1,43% | 1.000,00 |
| 07.05.2025 | 2,37 | 2,41 | 2,34 | 2,37 | 3,34% | 517,00 |
| 06.05.2025 | 2,29 | 2,31 | 2,27 | 2,29 | 0,28% | - |
| 05.05.2025 | 2,27 | 2,28 | 2,26 | 2,28 | 1,42% | - |
| 02.05.2025 | 2,22 | 2,25 | 2,21 | 2,25 | 2,54% | - |
| 30.04.2025 | 2,19 | 2,20 | 2,13 | 2,20 | 1,92% | - |
| 29.04.2025 | 2,15 | 2,18 | 2,13 | 2,15 | 4,89% | 458,00 |
| 28.04.2025 | 2,05 | 2,08 | 2,04 | 2,05 | -2,69% | - |
| 25.04.2025 | 2,11 | 2,12 | 2,10 | 2,11 | -0,21% | 200,00 |
| 24.04.2025 | 2,05 | 2,17 | 2,03 | 2,11 | 4,18% | 27.401,00 |
| 23.04.2025 | 2,03 | 2,08 | 2,01 | 2,03 | 4,67% | 80,00 |
| 22.04.2025 | 1,90 | 1,98 | 1,90 | 1,94 | -3,71% | 956,00 |
| 17.04.2025 | 1,99 | 2,02 | 1,97 | 2,01 | 7,14% | 2.401,00 |
| 16.04.2025 | 1,90 | 1,95 | 1,86 | 1,88 | -6,66% | - |
| 15.04.2025 | 2,00 | 2,05 | 2,00 | 2,01 | -0,53% | 30,00 |
| 14.04.2025 | 2,00 | 2,05 | 1,99 | 2,02 | 3,13% | 72,00 |
| 11.04.2025 | 1,93 | 1,97 | 1,87 | 1,96 | 4,79% | - |
| 10.04.2025 | 1,98 | 1,99 | 1,83 | 1,87 | -3,57% | - |
| 09.04.2025 | 1,67 | 1,95 | 1,67 | 1,94 | 12,58% | 400,00 |
| 08.04.2025 | 1,81 | 1,87 | 1,71 | 1,73 | -6,15% | - |
| 07.04.2025 | 1,77 | 1,94 | 1,74 | 1,84 | 1,69% | 1.220,00 |
| 04.04.2025 | 1,96 | 1,96 | 1,80 | 1,81 | -8,55% | 1.012,00 |
| 03.04.2025 | 2,02 | 2,03 | 1,98 | 1,98 | -11,42% | - |
| 02.04.2025 | 2,18 | 2,25 | 2,18 | 2,23 | -1,74% | - |
| 01.04.2025 | 2,25 | 2,28 | 2,24 | 2,27 | -2,12% | 925,00 |
| 31.03.2025 | 2,31 | 2,32 | 2,27 | 2,32 | -3,03% | - |
| 28.03.2025 | 2,44 | 2,45 | 2,39 | 2,39 | -1,39% | - |
| 27.03.2025 | 2,44 | 2,45 | 2,42 | 2,43 | 2,26% | - |
| 26.03.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -1,88% | - |
| 25.03.2025 | 2,40 | 2,42 | 2,37 | 2,42 | -3,26% | 1,00 |
| 24.03.2025 | 2,47 | 2,51 | 2,47 | 2,50 | -1,29% | 1.485,00 |
| 21.03.2025 | 2,50 | 2,53 | 2,47 | 2,53 | 0,87% | 2.000,00 |
| 20.03.2025 | 2,52 | 2,52 | 2,50 | 2,51 | -2,04% | - |
| 19.03.2025 | 2,53 | 2,58 | 2,53 | 2,56 | 1,17% | 50,00 |