2,792€
7,23%
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 | 2,80 | 2,76 | 2,79 | 7,27% | - |
| 07.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,42% | - |
| 06.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,47% | - |
| 05.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,74% | - |
| 04.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,59% | - |
| 01.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,91% | - |
| 31.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -4,22% | - |
| 30.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -7,32% | - |
| 29.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,73% | - |
| 28.07.2025 | 2,74 | 2,74 | 2,71 | 2,71 | -8,78% | 5.000,00 |
| 25.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,30% | - |
| 24.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,40% | - |
| 23.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,80% | - |
| 22.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 4,15% | - |
| 21.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,84% | - |
| 18.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 2,60% | - |
| 17.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,18% | 700,00 |
| 16.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,43% | - |
| 15.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,49% | 430,00 |
| 14.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 3,76% | - |
| 11.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,74% | - |
| 10.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,64% | - |
| 09.07.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 5,93% | 1.400,00 |
| 08.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,03% | - |
| 07.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,82% | - |
| 04.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,38% | - |
| 03.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 4,50% | - |
| 02.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,05% | - |
| 01.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,48% | - |
| 30.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,04% | - |
| 27.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 4,45% | - |
| 26.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,66% | - |
| 25.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,63% | - |
| 24.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 23.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,89% | - |
| 20.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,99% | - |
| 19.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,00% | - |
| 18.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,25% | - |
| 17.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 16.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,04% | - |
| 13.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,52% | - |
| 12.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,10% | - |
| 11.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,84% | - |
| 10.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,57% | - |
| 09.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,30% | - |
| 06.06.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,85% | - |
| 05.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 8,90% | - |
| 04.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 5,00% | - |
| 03.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,78% | - |
| 02.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,79% | - |
| 30.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,16% | - |
| 29.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,61% | - |
| 28.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -3,74% | - |
| 27.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,33% | - |
| 26.05.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,60% | - |
| 23.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,50% | - |
| 22.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,40% | - |
| 21.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,97% | 1.000,00 |
| 20.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,03% | - |
| 19.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -4,86% | - |
| 16.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,77% | - |
| 15.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,16% | - |
| 14.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,99% | - |
| 13.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,24% | - |
| 12.05.2025 | 2,47 | 2,55 | 2,47 | 2,55 | 9,11% | 135,00 |
| 09.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 1,79% | - |
| 08.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,97% | - |
| 07.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,45% | - |
| 06.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,80% | - |
| 05.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,42% | - |
| 02.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,30% | - |
| 30.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,13% | - |
| 29.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,49% | - |
| 28.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,20% | - |
| 25.04.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 3,31% | - |
| 24.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | - |
| 23.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 6,44% | - |
| 22.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,03% | - |
| 17.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 4,71% | - |
| 16.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -5,27% | - |
| 15.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,80% | - |
| 14.04.2025 | 1,97 | 1,99 | 1,97 | 1,99 | 4,79% | 600,00 |
| 11.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,16% | - |
| 10.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 18,85% | - |
| 09.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -7,30% | - |
| 08.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 07.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -9,00% | - |
| 04.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,71% | - |
| 03.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -7,33% | - |
| 02.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,80% | - |
| 01.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,89% | - |
| 31.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,54% | - |
| 28.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,12% | - |
| 27.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,60% | - |
| 26.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,13% | - |
| 25.03.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,35% | - |
| 24.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,13% | - |
| 21.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,08% | - |
| 20.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,08% | - |
| 19.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,28% | - |