20,375€
-1,09%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 20,50 | 20,60 | 20,25 | 20,40 | -0,97% | 22.541,00 |
| 14.11.2024 | 20,90 | 20,95 | 20,40 | 20,60 | -0,96% | 19.206,00 |
| 13.11.2024 | 20,85 | 21,05 | 20,80 | 20,80 | -0,24% | 19.629,00 |
| 12.11.2024 | 21,10 | 21,15 | 20,75 | 20,85 | 2,21% | 17.220,00 |
| 11.11.2024 | 20,30 | 20,40 | 20,25 | 20,40 | 1,24% | 8.104,00 |
| 08.11.2024 | 20,20 | 20,45 | 20,00 | 20,15 | -0,98% | 11.989,00 |
| 07.11.2024 | 19,74 | 20,50 | 19,74 | 20,35 | 3,72% | 21.197,00 |
| 06.11.2024 | 20,10 | 20,35 | 19,50 | 19,62 | -3,11% | 27.130,00 |
| 05.11.2024 | 20,10 | 20,50 | 19,80 | 20,25 | 1,25% | 13.361,00 |
| 04.11.2024 | 20,10 | 20,20 | 19,90 | 20,00 | -1,72% | 8.237,00 |
| 01.11.2024 | 20,55 | 20,55 | 20,15 | 20,35 | -0,49% | 14.930,00 |
| 31.10.2024 | 20,00 | 20,55 | 19,50 | 20,45 | 2,35% | 43.954,00 |
| 30.10.2024 | 20,50 | 20,50 | 19,82 | 19,98 | -2,54% | 91.057,00 |
| 29.10.2024 | 20,90 | 20,95 | 20,40 | 20,50 | -1,44% | 9.395,00 |
| 28.10.2024 | 21,05 | 21,10 | 20,70 | 20,80 | -1,42% | 19.220,00 |
| 25.10.2024 | 21,25 | 21,25 | 21,00 | 21,10 | -0,47% | 6.286,00 |
| 24.10.2024 | 21,05 | 21,45 | 21,00 | 21,20 | 1,44% | 8.434,00 |
| 23.10.2024 | 21,25 | 21,25 | 20,90 | 20,90 | -2,11% | 10.584,00 |
| 22.10.2024 | 21,00 | 21,40 | 21,00 | 21,35 | 1,18% | 9.447,00 |
| 21.10.2024 | 21,25 | 21,25 | 20,95 | 21,10 | -1,17% | 15.369,00 |
| 18.10.2024 | 21,30 | 21,55 | 21,20 | 21,35 | 0,47% | 5.723,00 |
| 17.10.2024 | 21,35 | 21,60 | 21,20 | 21,25 | -0,70% | 10.293,00 |
| 16.10.2024 | 21,30 | 21,50 | 20,95 | 21,40 | 0,71% | 7.395,00 |
| 15.10.2024 | 21,65 | 21,65 | 21,10 | 21,25 | -2,07% | 7.714,00 |
| 14.10.2024 | 21,50 | 21,85 | 21,45 | 21,70 | 0,46% | 4.980,00 |
| 11.10.2024 | 21,95 | 22,00 | 21,60 | 21,60 | -2,04% | 2.981,00 |
| 10.10.2024 | 22,30 | 22,45 | 22,05 | 22,05 | -0,45% | 7.959,00 |
| 09.10.2024 | 21,75 | 22,35 | 21,65 | 22,15 | 2,55% | 6.931,00 |
| 08.10.2024 | 21,95 | 21,95 | 21,55 | 21,60 | -1,82% | 7.766,00 |
| 07.10.2024 | 22,30 | 22,30 | 21,75 | 22,00 | -0,45% | 11.977,00 |
| 04.10.2024 | 21,75 | 22,20 | 21,75 | 22,10 | 2,08% | 6.506,00 |
| 03.10.2024 | 21,80 | 21,85 | 21,50 | 21,65 | -1,14% | 9.342,00 |
| 02.10.2024 | 22,00 | 22,15 | 21,75 | 21,90 | -0,45% | 7.770,00 |
| 01.10.2024 | 22,40 | 22,50 | 22,00 | 22,00 | -1,57% | 3.473,00 |
| 30.09.2024 | 22,50 | 22,60 | 22,15 | 22,35 | -1,11% | 9.794,00 |
| 27.09.2024 | 22,10 | 22,60 | 22,00 | 22,60 | 2,26% | 12.654,00 |
| 26.09.2024 | 22,05 | 22,40 | 22,05 | 22,10 | -0,23% | 9.952,00 |
| 25.09.2024 | 21,85 | 22,35 | 21,85 | 22,15 | 1,61% | 6.305,00 |
| 24.09.2024 | 22,15 | 22,20 | 21,80 | 21,80 | -1,13% | 5.213,00 |
| 23.09.2024 | 22,20 | 22,20 | 21,80 | 22,05 | -1,12% | 5.586,00 |
| 20.09.2024 | 22,00 | 22,30 | 21,80 | 22,30 | 0,90% | 40.509,00 |
| 19.09.2024 | 21,85 | 22,10 | 21,85 | 22,10 | 1,38% | 6.597,00 |
| 18.09.2024 | 21,85 | 22,00 | 21,70 | 21,80 | -0,91% | 4.639,00 |
| 17.09.2024 | 21,75 | 22,05 | 21,75 | 22,00 | 0,69% | 11.781,00 |
| 16.09.2024 | 22,05 | 22,15 | 21,85 | 21,85 | -0,23% | 10.351,00 |
| 13.09.2024 | 21,55 | 22,00 | 21,50 | 21,90 | 1,15% | 7.536,00 |
| 12.09.2024 | 21,90 | 22,10 | 21,35 | 21,65 | -1,14% | 15.404,00 |
| 11.09.2024 | 21,90 | 22,20 | 21,90 | 21,90 | -0,68% | 14.505,00 |
| 10.09.2024 | 21,95 | 22,05 | 21,90 | 22,05 | 0,23% | 13.440,00 |
| 09.09.2024 | 22,00 | 22,25 | 21,80 | 22,00 | 0,00% | 19.070,00 |
| 06.09.2024 | 22,00 | 22,10 | 21,70 | 22,00 | 0,00% | 26.414,00 |
| 05.09.2024 | 21,85 | 22,10 | 21,85 | 22,00 | -0,23% | 12.499,00 |
| 04.09.2024 | 21,95 | 22,15 | 21,90 | 22,05 | -1,56% | 10.715,00 |
| 03.09.2024 | 22,35 | 22,55 | 22,30 | 22,40 | 0,00% | 13.820,00 |
| 02.09.2024 | 22,50 | 22,50 | 22,25 | 22,40 | 0,00% | 2.819,00 |
| 30.08.2024 | 22,30 | 22,65 | 22,20 | 22,40 | 0,22% | 8.506,00 |
| 29.08.2024 | 22,25 | 22,40 | 22,15 | 22,35 | 0,68% | 4.661,00 |
| 28.08.2024 | 22,25 | 22,40 | 22,10 | 22,20 | 0,23% | 7.366,00 |
| 27.08.2024 | 22,10 | 22,20 | 22,00 | 22,15 | 0,00% | 6.119,00 |
| 26.08.2024 | 22,00 | 22,25 | 21,85 | 22,15 | 0,00% | 8.104,00 |
| 23.08.2024 | 22,10 | 22,25 | 21,90 | 22,15 | 0,68% | 7.010,00 |
| 22.08.2024 | 22,15 | 22,15 | 21,95 | 22,00 | -0,23% | 6.475,00 |
| 21.08.2024 | 21,75 | 22,20 | 21,75 | 22,05 | 1,15% | 5.472,00 |
| 20.08.2024 | 21,95 | 21,95 | 21,55 | 21,80 | -0,46% | 23.351,00 |
| 19.08.2024 | 21,80 | 22,20 | 21,75 | 21,90 | 0,00% | 16.831,00 |
| 16.08.2024 | 21,35 | 22,05 | 21,35 | 21,90 | 2,10% | 16.533,00 |
| 15.08.2024 | 21,15 | 21,55 | 21,10 | 21,45 | 1,66% | 11.576,00 |
| 14.08.2024 | 21,10 | 21,20 | 20,90 | 21,10 | 0,24% | 12.000,00 |
| 13.08.2024 | 20,80 | 21,05 | 20,50 | 21,05 | 2,68% | 26.059,00 |
| 12.08.2024 | 20,40 | 20,80 | 20,40 | 20,50 | 0,24% | 10.361,00 |
| 09.08.2024 | 20,90 | 21,05 | 20,40 | 20,45 | -1,92% | 12.417,00 |
| 08.08.2024 | 20,70 | 20,95 | 20,35 | 20,85 | 0,00% | 20.386,00 |
| 07.08.2024 | 20,20 | 21,00 | 20,15 | 20,85 | 3,99% | 39.268,00 |
| 06.08.2024 | 20,25 | 20,55 | 19,84 | 20,05 | -0,74% | 28.764,00 |
| 05.08.2024 | 20,10 | 20,70 | 19,80 | 20,20 | -1,22% | 48.153,00 |
| 02.08.2024 | 20,95 | 21,10 | 20,40 | 20,45 | -5,10% | 44.916,00 |
| 01.08.2024 | 22,40 | 22,40 | 21,30 | 21,55 | -3,79% | 67.597,00 |
| 31.07.2024 | 23,40 | 23,70 | 22,20 | 22,40 | -4,07% | 48.859,00 |
| 30.07.2024 | 22,95 | 23,35 | 22,95 | 23,35 | 2,19% | 6.651,00 |
| 29.07.2024 | 22,85 | 23,15 | 22,75 | 22,85 | 0,00% | 19.757,00 |
| 26.07.2024 | 22,40 | 22,90 | 22,40 | 22,85 | 1,11% | 7.066,00 |
| 25.07.2024 | 22,30 | 22,60 | 22,00 | 22,60 | 1,35% | 17.882,00 |
| 24.07.2024 | 22,65 | 22,70 | 22,20 | 22,30 | -2,19% | 7.202,00 |
| 23.07.2024 | 23,15 | 23,15 | 22,60 | 22,80 | -1,30% | 15.609,00 |
| 22.07.2024 | 23,40 | 23,40 | 23,10 | 23,10 | -0,65% | 11.926,00 |
| 19.07.2024 | 23,65 | 23,70 | 23,25 | 23,25 | -1,48% | 8.655,00 |
| 18.07.2024 | 23,25 | 23,95 | 23,25 | 23,60 | 1,51% | 11.816,00 |
| 17.07.2024 | 23,65 | 23,70 | 23,25 | 23,25 | -1,48% | 8.750,00 |
| 16.07.2024 | 23,50 | 23,65 | 23,50 | 23,60 | 0,43% | 7.987,00 |
| 15.07.2024 | 23,75 | 23,75 | 23,50 | 23,50 | -1,88% | 10.639,00 |
| 12.07.2024 | 23,45 | 24,00 | 23,45 | 23,95 | 1,48% | 4.704,00 |
| 11.07.2024 | 23,15 | 23,65 | 23,10 | 23,60 | 1,94% | 9.136,00 |
| 10.07.2024 | 23,25 | 23,35 | 23,10 | 23,15 | -0,43% | 11.120,00 |
| 09.07.2024 | 23,95 | 24,00 | 23,10 | 23,25 | -2,92% | 14.506,00 |
| 08.07.2024 | 24,30 | 24,30 | 23,95 | 23,95 | -0,83% | 4.668,00 |
| 05.07.2024 | 24,25 | 24,60 | 24,15 | 24,15 | -0,21% | 22.975,00 |
| 04.07.2024 | 24,15 | 24,35 | 24,00 | 24,20 | 0,41% | 3.435,00 |
| 03.07.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,63% | 11.468,00 |
| 02.07.2024 | 23,80 | 24,15 | 23,70 | 23,95 | -0,21% | 9.822,00 |
| 01.07.2024 | 24,30 | 24,50 | 23,85 | 24,00 | -0,21% | 8.822,00 |