2,368€
0,18%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,38% | - |
| 17.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 7,47% | - |
| 14.03.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 4,38% | - |
| 13.03.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,97% | - |
| 12.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,28% | - |
| 11.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,63% | - |
| 10.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,34% | - |
| 07.03.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,96% | - |
| 06.03.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,09% | - |
| 05.03.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,04% | - |
| 04.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -4,58% | - |
| 03.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,93% | - |
| 28.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -5,65% | - |
| 27.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,96% | - |
| 26.02.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -3,74% | - |
| 25.02.2025 | 2,50 | 2,54 | 2,50 | 2,54 | -1,32% | 47,00 |
| 24.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,57% | 890,00 |
| 21.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,36% | - |
| 20.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,03% | - |
| 19.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,28% | - |
| 18.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -2,33% | - |
| 17.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,98% | - |
| 14.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,07% | - |
| 13.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,80% | - |
| 12.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -2,48% | - |
| 11.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,34% | - |
| 10.02.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,84% | - |
| 07.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,13% | - |
| 06.02.2025 | 2,96 | 2,97 | 2,96 | 2,97 | 0,92% | 15,00 |
| 05.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,79% | - |
| 04.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,38% | - |
| 03.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,89% | - |
| 31.01.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -2,32% | - |
| 30.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,17% | - |
| 29.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,33% | - |
| 28.01.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,94% | - |
| 27.01.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -1,53% | - |
| 24.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,32% | - |
| 23.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -2,05% | - |
| 22.01.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -1,52% | - |