22,100€
-0,67%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,03 | 22,25 | 21,90 | 22,18 | -0,34% | - |
| 15.10.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,77% | - |
| 14.10.2025 | 22,90 | 22,90 | 22,65 | 22,65 | 0,00% | 260,00 |
| 13.10.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,44% | - |
| 10.10.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | - |
| 09.10.2025 | 22,60 | 22,95 | 22,60 | 22,85 | 0,88% | 150,00 |
| 08.10.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,31% | - |
| 07.10.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 1,55% | - |
| 06.10.2025 | 22,65 | 22,65 | 22,50 | 22,60 | 1,12% | 172,00 |
| 03.10.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,67% | - |
| 02.10.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 1,81% | 240,00 |
| 01.10.2025 | 21,95 | 22,10 | 21,95 | 22,10 | 0,45% | 350,00 |
| 30.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,68% | - |
| 29.09.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 1,14% | 50,00 |
| 26.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,23% | - |
| 25.09.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,68% | - |
| 24.09.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,68% | 119,00 |
| 23.09.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,69% | - |
| 22.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 200,00 |
| 19.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 18.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,69% | 200,00 |
| 17.09.2025 | 21,75 | 21,85 | 21,75 | 21,85 | -0,68% | 1.000,00 |
| 16.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 12.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 10.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 09.09.2025 | 22,65 | 22,70 | 22,50 | 22,70 | 0,67% | - |
| 05.09.2025 | 22,30 | 22,55 | 22,30 | 22,55 | 2,73% | 100,00 |
| 04.09.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 03.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 02.09.2025 | 22,25 | 22,25 | 22,10 | 22,10 | -1,78% | 2.955,00 |
| 01.09.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 29.08.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,22% | 150,00 |
| 28.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 1,58% | - |
| 27.08.2025 | 22,75 | 22,75 | 22,20 | 22,20 | -3,06% | 120,00 |
| 26.08.2025 | 22,40 | 22,90 | 22,30 | 22,90 | 1,78% | 205,00 |
| 25.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | - |
| 22.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,55% | - |
| 21.08.2025 | 22,35 | 22,55 | 22,35 | 22,55 | -0,88% | 27,00 |
| 20.08.2025 | 22,40 | 22,75 | 22,40 | 22,75 | 2,02% | 80,00 |
| 19.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 18.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | - |
| 15.08.2025 | 23,10 | 23,50 | 23,10 | 23,20 | 2,43% | 2.420,00 |
| 14.08.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,22% | - |
| 13.08.2025 | 22,30 | 22,60 | 22,30 | 22,60 | -2,80% | 640,00 |
| 12.08.2025 | 23,10 | 23,25 | 23,10 | 23,25 | -1,69% | 350,00 |
| 11.08.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 1,72% | - |
| 08.08.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 1,97% | - |
| 07.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,36% | - |
| 06.08.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,65% | 125,00 |
| 05.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,43% | 43,00 |
| 04.08.2025 | 22,70 | 23,10 | 22,70 | 23,10 | -1,70% | 87,00 |
| 01.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 31.07.2025 | 24,00 | 24,00 | 23,70 | 23,70 | -1,46% | 260,00 |
| 30.07.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -1,23% | 42,00 |
| 29.07.2025 | 23,90 | 24,35 | 23,90 | 24,35 | 1,04% | 50,00 |
| 28.07.2025 | 24,40 | 24,40 | 24,10 | 24,10 | 0,00% | 295,00 |
| 25.07.2025 | 23,45 | 24,10 | 23,45 | 24,10 | 2,34% | 72,00 |
| 24.07.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 1,73% | 100,00 |
| 23.07.2025 | 22,80 | 23,15 | 22,80 | 23,15 | -0,64% | 400,00 |
| 22.07.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 0,65% | 100,00 |
| 21.07.2025 | 23,10 | 23,15 | 23,10 | 23,15 | 0,22% | 135,00 |
| 18.07.2025 | 23,05 | 23,10 | 23,05 | 23,10 | -1,28% | 210,00 |
| 17.07.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 1,74% | 700,00 |
| 16.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | 100,00 |
| 15.07.2025 | 23,05 | 23,45 | 23,05 | 23,25 | 0,43% | 1.402,00 |
| 14.07.2025 | 23,25 | 23,25 | 23,15 | 23,15 | -1,70% | 151,00 |
| 11.07.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 1,51% | - |
| 10.07.2025 | 22,85 | 23,20 | 22,85 | 23,20 | 1,09% | 150,00 |
| 09.07.2025 | 22,80 | 22,95 | 22,80 | 22,95 | 2,46% | 489,00 |
| 08.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 07.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,67% | - |
| 04.07.2025 | 22,40 | 22,55 | 22,40 | 22,45 | -0,66% | 525,00 |
| 03.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 02.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 01.07.2025 | 22,55 | 22,60 | 22,40 | 22,60 | -0,88% | 332,00 |
| 30.06.2025 | 22,95 | 22,95 | 22,80 | 22,80 | -1,51% | 35,00 |
| 27.06.2025 | 22,95 | 23,15 | 22,95 | 23,15 | 2,21% | 100,00 |
| 26.06.2025 | 21,70 | 22,75 | 21,40 | 22,65 | 8,11% | 1.319,00 |
| 25.06.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | - |
| 24.06.2025 | 21,00 | 21,05 | 20,95 | 21,05 | 1,45% | 596,00 |
| 23.06.2025 | 20,45 | 20,75 | 20,45 | 20,75 | 0,97% | 1.745,00 |
| 20.06.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,48% | - |
| 19.06.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -2,59% | 120,00 |
| 18.06.2025 | 20,95 | 21,20 | 20,95 | 21,20 | 0,00% | 5,00 |
| 17.06.2025 | 21,10 | 21,20 | 21,10 | 21,20 | -0,93% | 200,00 |
| 16.06.2025 | 21,05 | 21,40 | 21,05 | 21,40 | 1,18% | 200,00 |
| 13.06.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -2,08% | 100,00 |
| 12.06.2025 | 21,70 | 21,70 | 21,60 | 21,60 | -1,37% | 3,00 |
| 11.06.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 0,00% | 101,00 |
| 10.06.2025 | 21,95 | 22,00 | 21,90 | 21,90 | -0,45% | 433,00 |
| 09.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,57% | - |
| 06.06.2025 | 21,95 | 22,35 | 21,95 | 22,35 | 3,23% | 300,00 |
| 05.06.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 1,17% | - |
| 04.06.2025 | 21,15 | 21,40 | 21,15 | 21,40 | 1,66% | 500,00 |
| 03.06.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 02.06.2025 | 21,70 | 21,70 | 21,00 | 21,00 | -2,33% | 294,00 |
| 30.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,23% | - |
| 29.05.2025 | 21,95 | 21,95 | 21,55 | 21,55 | -0,92% | 209,00 |
| 28.05.2025 | 21,50 | 21,80 | 21,50 | 21,75 | -3,97% | 94,00 |