3,864€
-0,35%
Echtzeit-Aktienkurs Independence Group NL
Bid:
Ask:
Aktienkurse zur Independence Group NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 3,87 | 3,87 | 3,82 | 3,82 | -1,56% | - |
| 15.12.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -2,44% | - |
| 12.12.2025 | 3,97 | 3,97 | 3,97 | 3,97 | 2,19% | - |
| 11.12.2025 | 3,89 | 3,89 | 3,89 | 3,89 | -3,21% | - |
| 10.12.2025 | 4,02 | 4,02 | 4,02 | 4,02 | 2,58% | - |
| 09.12.2025 | 3,94 | 3,94 | 3,92 | 3,92 | -0,76% | 3.000,00 |
| 08.12.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 1,99% | - |
| 05.12.2025 | 3,88 | 3,89 | 3,87 | 3,87 | 4,59% | 9.650,00 |
| 04.12.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -1,39% | 130,00 |
| 03.12.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 1,79% | - |
| 02.12.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -0,78% | - |
| 01.12.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,51% | - |
| 28.11.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 2,03% | - |
| 27.11.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -1,07% | - |
| 26.11.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 5,74% | - |
| 25.11.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 1,96% | - |
| 24.11.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -3,94% | 1,00 |
| 21.11.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -6,43% | - |
| 20.11.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 4,50% | - |
| 19.11.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 0,76% | - |
| 18.11.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -1,51% | - |
| 17.11.2025 | 3,75 | 3,75 | 3,72 | 3,72 | -0,59% | 1.450,00 |
| 14.11.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -0,61% | - |
| 13.11.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 15,86% | - |
| 12.11.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 2,65% | - |
| 11.11.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 5,96% | - |
| 10.11.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 7,99% | - |
| 07.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,04% | - |
| 06.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,53% | - |
| 05.11.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -3,27% | - |
| 04.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,96% | - |
| 03.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,38% | - |
| 31.10.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -3,76% | - |
| 30.10.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,36% | - |
| 29.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,81% | - |
| 28.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -6,17% | - |
| 27.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,86% | - |
| 24.10.2025 | 3,21 | 3,29 | 3,21 | 3,25 | 9,17% | 2.250,00 |
| 23.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,19% | - |
| 22.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,23% | - |
| 21.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,17% | - |
| 20.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,07% | - |
| 17.10.2025 | 2,89 | 2,92 | 2,89 | 2,92 | -0,65% | 4.100,00 |
| 16.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,54% | - |
| 15.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,84% | - |
| 14.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,10% | - |
| 13.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,34% | - |
| 10.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,54% | - |
| 09.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 2,84% | - |
| 08.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,61% | - |
| 07.10.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 3,30% | - |
| 06.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,93% | - |
| 03.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,14% | - |
| 02.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 5,15% | - |
| 01.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,97% | - |
| 30.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 2,21% | - |
| 29.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,07% | - |
| 26.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,27% | - |
| 25.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 2,41% | - |
| 24.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,98% | - |
| 23.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,44% | - |
| 22.09.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,78% | - |
| 19.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,24% | - |
| 18.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,19% | - |
| 17.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,22% | - |
| 16.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,73% | - |
| 15.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 7,43% | - |
| 12.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,91% | - |
| 11.09.2025 | 2,38 | 2,38 | 2,34 | 2,38 | 3,51% | - |
| 10.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -14,74% | - |
| 09.09.2025 | 2,69 | 2,69 | 2,66 | 2,69 | -2,67% | - |
| 08.09.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 2,74% | - |
| 05.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 2,08% | - |
| 04.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,04% | - |
| 03.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,44% | - |
| 02.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,84% | - |
| 01.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -2,80% | - |
| 29.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 3,51% | - |
| 28.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,83% | - |
| 27.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,56% | - |
| 26.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,88% | - |
| 25.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,66% | - |
| 22.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,99% | - |
| 21.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,49% | - |
| 20.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -5,23% | - |
| 19.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,84% | - |
| 18.08.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,07% | - |
| 15.08.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,12% | - |
| 14.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,27% | - |
| 13.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,21% | - |
| 12.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,30% | - |
| 11.08.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 8,48% | - |
| 08.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 5,99% | - |
| 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% | - |