26,550€
-1,67%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,85 | 26,85 | 26,40 | 26,40 | -2,22% | 400,00 |
27.03.2024 | 26,40 | 27,00 | 26,40 | 27,00 | 2,47% | 5,00 |
26.03.2024 | 26,05 | 26,35 | 26,05 | 26,35 | 0,00% | 810,00 |
25.03.2024 | 25,95 | 26,35 | 25,70 | 26,35 | 3,54% | 110,00 |
22.03.2024 | 25,15 | 26,00 | 25,15 | 25,45 | 2,21% | 150,00 |
21.03.2024 | 25,70 | 25,70 | 24,90 | 24,90 | -4,05% | 205,00 |
20.03.2024 | 24,95 | 25,95 | 24,95 | 25,95 | 4,22% | 300,00 |
19.03.2024 | 24,50 | 24,90 | 24,50 | 24,90 | 3,11% | 500,00 |
18.03.2024 | 23,55 | 24,15 | 23,55 | 24,15 | 1,47% | 256,00 |
15.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
14.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
13.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | - |
12.03.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
11.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
08.03.2024 | 22,30 | 22,75 | 22,30 | 22,65 | 2,72% | 1.079,00 |
07.03.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
06.03.2024 | 21,50 | 22,30 | 21,50 | 22,30 | 0,45% | 91,00 |
05.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
04.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
01.03.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 1,33% | 50,00 |
29.02.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,66% | - |
28.02.2024 | 22,80 | 22,80 | 22,65 | 22,65 | 0,22% | 50,00 |
27.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,22% | - |
26.02.2024 | 22,65 | 22,65 | 22,55 | 22,55 | 1,58% | 800,00 |
23.02.2024 | 22,15 | 22,20 | 22,15 | 22,20 | -0,67% | 400,00 |
22.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 5,92% | - |
21.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
20.02.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | 70,00 |
19.02.2024 | 21,15 | 21,15 | 21,10 | 21,10 | -0,47% | 40,00 |
16.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,53% | - |
15.02.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 1,40% | - |
14.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -0,46% | - |
13.02.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
12.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
09.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,17% | - |
08.02.2024 | 21,40 | 21,40 | 21,35 | 21,35 | -1,61% | 120,00 |
07.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
06.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
05.02.2024 | 21,85 | 21,90 | 21,85 | 21,90 | 0,69% | 100,00 |
02.02.2024 | 22,00 | 22,00 | 21,75 | 21,75 | -1,81% | 182,00 |
01.02.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -1,12% | - |
31.01.2024 | 22,50 | 22,50 | 22,40 | 22,40 | -1,97% | 800,00 |
30.01.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 1,78% | 130,00 |
29.01.2024 | 22,00 | 22,45 | 22,00 | 22,45 | -0,22% | 300,00 |
26.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,10% | - |
25.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,22% | - |
24.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,11% | 208,00 |
23.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
22.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,67% | 120,00 |
19.01.2024 | 22,35 | 22,55 | 22,35 | 22,55 | -0,22% | 24,00 |
18.01.2024 | 22,35 | 22,60 | 22,35 | 22,60 | 0,89% | 200,00 |
17.01.2024 | 21,90 | 22,40 | 21,90 | 22,40 | 3,23% | 120,00 |
16.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,59% | - |
15.01.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
12.01.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,68% | - |
11.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,14% | - |
10.01.2024 | 21,80 | 21,85 | 21,80 | 21,85 | 0,69% | 10,00 |
09.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
08.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,59% | 25,00 |
05.01.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 1,19% | - |
04.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,55% | - |
03.01.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -3,58% | - |
02.01.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
29.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
28.12.2023 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 45,00 |
27.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
22.12.2023 | 21,95 | 22,00 | 21,95 | 22,00 | -1,35% | 400,00 |
21.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
20.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
19.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
18.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | - |
15.12.2023 | 22,35 | 22,35 | 22,35 | 22,35 | 2,76% | - |
14.12.2023 | 21,75 | 21,75 | 21,75 | 21,75 | 2,11% | 100,00 |
13.12.2023 | 21,90 | 21,90 | 21,30 | 21,30 | -3,62% | 213,00 |
12.12.2023 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 120,00 |
11.12.2023 | 21,90 | 22,10 | 21,90 | 22,10 | 1,61% | 536,00 |
08.12.2023 | 21,75 | 21,75 | 21,75 | 21,75 | 2,84% | - |
07.12.2023 | 21,15 | 21,15 | 21,15 | 21,15 | 1,20% | - |
06.12.2023 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
05.12.2023 | 20,40 | 20,65 | 20,40 | 20,65 | 1,47% | 200,00 |
04.12.2023 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | 135,00 |
01.12.2023 | 20,30 | 20,35 | 20,30 | 20,35 | -0,73% | 765,00 |
30.11.2023 | 21,65 | 21,65 | 20,50 | 20,50 | -3,98% | 170,00 |
29.11.2023 | 21,35 | 21,35 | 21,35 | 21,35 | 2,40% | - |
28.11.2023 | 20,85 | 20,85 | 20,85 | 20,85 | 0,97% | - |
27.11.2023 | 20,95 | 20,95 | 20,65 | 20,65 | -0,48% | 100,00 |
24.11.2023 | 20,75 | 20,75 | 20,75 | 20,75 | -2,35% | - |
23.11.2023 | 21,25 | 21,25 | 21,25 | 21,25 | 2,41% | - |
22.11.2023 | 20,85 | 20,85 | 20,65 | 20,75 | -1,43% | 950,00 |
21.11.2023 | 21,10 | 21,10 | 21,05 | 21,05 | 0,24% | 1.000,00 |
20.11.2023 | 20,80 | 21,00 | 20,80 | 21,00 | -2,33% | 400,00 |
17.11.2023 | 21,30 | 21,50 | 21,30 | 21,50 | 5,91% | 385,00 |
16.11.2023 | 20,30 | 20,30 | 20,30 | 20,30 | -0,25% | 200,00 |
15.11.2023 | 20,35 | 20,35 | 20,35 | 20,35 | -1,93% | - |
14.11.2023 | 19,90 | 20,75 | 19,90 | 20,75 | 9,10% | 120,00 |
13.11.2023 | 19,02 | 19,02 | 19,02 | 19,02 | 0,11% | - |
10.11.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
09.11.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -1,35% | 50,00 |
08.11.2023 | 19,26 | 19,26 | 19,26 | 19,26 | -1,23% | - |
07.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -4,88% | - |