3,975€
-0,11%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 3,95 | 3,98 | 3,89 | 3,98 | 4,08% | 1.000,00 |
| 28.11.2025 | 3,82 | 3,83 | 3,82 | 3,83 | 2,13% | - |
| 27.11.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 1,94% | - |
| 21.11.2025 | 3,68 | 3,68 | 3,64 | 3,68 | -5,59% | 2.170,00 |
| 20.11.2025 | 3,91 | 3,91 | 3,87 | 3,89 | 3,83% | - |
| 18.11.2025 | 3,71 | 3,75 | 3,69 | 3,75 | 31,89% | - |
| 05.11.2025 | 2,84 | 2,85 | 2,84 | 2,84 | -6,13% | - |
| 28.10.2025 | 3,00 | 3,04 | 3,00 | 3,03 | -5,51% | - |
| 27.10.2025 | 3,24 | 3,24 | 3,14 | 3,21 | 7,24% | 7.732,00 |
| 20.10.2025 | 2,96 | 2,99 | 2,95 | 2,99 | -1,40% | - |
| 10.10.2025 | 3,07 | 3,07 | 3,03 | 3,03 | 0,13% | - |
| 08.10.2025 | 2,99 | 3,03 | 2,99 | 3,03 | 2,83% | 38,00 |
| 03.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 6,69% | - |
| 01.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -5,17% | - |
| 30.09.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 2,17% | - |
| 29.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,25% | - |
| 25.09.2025 | 2,88 | 2,92 | 2,86 | 2,86 | 4,87% | 1.000,00 |
| 19.09.2025 | 2,73 | 2,73 | 2,72 | 2,72 | 2,55% | - |
| 16.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,82% | - |
| 05.09.2025 | 2,73 | 2,74 | 2,70 | 2,71 | 0,90% | - |
| 04.09.2025 | 2,67 | 2,68 | 2,67 | 2,68 | -0,02% | - |
| 03.09.2025 | 2,67 | 2,69 | 2,67 | 2,68 | -2,50% | - |
| 02.09.2025 | 2,77 | 2,77 | 2,70 | 2,75 | -3,95% | 101,00 |
| 01.09.2025 | 2,85 | 2,89 | 2,83 | 2,86 | -1,63% | 104,00 |
| 29.08.2025 | 2,93 | 2,94 | 2,91 | 2,91 | 2,37% | - |
| 28.08.2025 | 2,83 | 2,84 | 2,83 | 2,84 | -4,86% | - |
| 27.08.2025 | 2,98 | 2,99 | 2,97 | 2,99 | 5,00% | - |
| 26.08.2025 | 2,88 | 2,88 | 2,84 | 2,85 | -4,20% | 1.577,00 |
| 25.08.2025 | 2,96 | 2,97 | 2,93 | 2,97 | 3,42% | 500,00 |
| 22.08.2025 | 2,83 | 2,87 | 2,82 | 2,87 | -1,47% | - |
| 21.08.2025 | 2,92 | 2,92 | 2,90 | 2,92 | 2,87% | - |
| 20.08.2025 | 2,85 | 2,85 | 2,80 | 2,83 | -4,85% | 2,00 |
| 19.08.2025 | 3,00 | 3,00 | 2,97 | 2,98 | -1,41% | - |
| 18.08.2025 | 3,03 | 3,06 | 3,02 | 3,02 | 0,47% | 775,00 |
| 15.08.2025 | 3,03 | 3,07 | 3,01 | 3,01 | 0,44% | 200,00 |
| 14.08.2025 | 3,00 | 3,00 | 2,98 | 2,99 | -0,12% | - |
| 13.08.2025 | 2,99 | 3,00 | 2,95 | 3,00 | -1,85% | 1.150,00 |
| 12.08.2025 | 3,02 | 3,06 | 2,98 | 3,05 | 0,62% | 1.500,00 |
| 11.08.2025 | 3,03 | 3,08 | 2,99 | 3,04 | 8,53% | 4.901,00 |
| 08.08.2025 | 2,79 | 2,82 | 2,79 | 2,80 | 6,49% | 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% | - |