21,700€
3,33%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,00 | 21,90 | 21,00 | 21,90 | 4,29% | 160,00 |
| 20.02.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,55% | 100,00 |
| 19.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 1,17% | - |
| 18.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | 50,00 |
| 17.02.2025 | 21,05 | 21,30 | 21,05 | 21,30 | 1,43% | 1.600,00 |
| 14.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 225,00 |
| 13.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.02.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 2,46% | 1.300,00 |
| 11.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 10.02.2025 | 20,40 | 20,50 | 20,40 | 20,50 | -0,73% | 45,00 |
| 07.02.2025 | 20,45 | 20,65 | 20,45 | 20,65 | 1,98% | 55,00 |
| 06.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 05.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,98% | - |
| 04.02.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 03.02.2025 | 20,15 | 20,35 | 20,15 | 20,35 | -0,49% | 100,00 |
| 31.01.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,49% | - |
| 30.01.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,72% | - |
| 29.01.2025 | 20,55 | 20,70 | 20,55 | 20,70 | 0,00% | 73,00 |
| 28.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 27.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 24.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,10% | - |
| 23.01.2025 | 20,00 | 20,05 | 19,98 | 19,98 | -0,10% | 240,00 |
| 22.01.2025 | 20,35 | 20,35 | 20,00 | 20,00 | -4,31% | 520,00 |
| 21.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 20.01.2025 | 20,85 | 21,15 | 20,85 | 21,10 | -0,94% | 300,00 |
| 17.01.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 2,16% | 220,00 |
| 16.01.2025 | 20,75 | 20,85 | 20,70 | 20,85 | 1,21% | 1.317,00 |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 14.01.2025 | 20,60 | 20,60 | 20,55 | 20,55 | 0,74% | 100,00 |
| 13.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 08.01.2025 | 21,05 | 21,05 | 20,80 | 20,80 | -1,65% | 30,00 |
| 07.01.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,00% | - |
| 06.01.2025 | 20,95 | 21,20 | 20,95 | 21,15 | 2,67% | 119,00 |
| 03.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 02.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 60,00 |
| 30.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 150,00 |
| 27.12.2024 | 19,82 | 20,00 | 19,80 | 20,00 | 0,40% | 1.235,00 |
| 23.12.2024 | 19,84 | 19,92 | 19,84 | 19,92 | 0,71% | 636,00 |
| 20.12.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -5,36% | - |
| 19.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 18.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 17.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | - |
| 16.12.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 13.12.2024 | 21,40 | 21,50 | 21,40 | 21,50 | 0,23% | 50,00 |
| 12.12.2024 | 21,40 | 21,45 | 21,40 | 21,45 | -0,23% | 200,00 |
| 11.12.2024 | 21,55 | 21,55 | 21,50 | 21,50 | -1,15% | 159,00 |
| 10.12.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,68% | - |
| 09.12.2024 | 22,10 | 22,10 | 21,90 | 21,90 | 0,23% | 500,00 |
| 06.12.2024 | 22,05 | 22,30 | 21,85 | 21,85 | -0,23% | 250,00 |
| 05.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | - |
| 04.12.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 1,40% | - |
| 03.12.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -2,50% | - |
| 02.12.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 2,33% | 325,00 |
| 29.11.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 1,90% | 254,00 |
| 28.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | - |
| 27.11.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -1,64% | 80,00 |
| 26.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,23% | - |
| 25.11.2024 | 21,20 | 21,45 | 21,20 | 21,45 | 1,18% | 450,00 |
| 22.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.11.2024 | 21,05 | 21,20 | 21,05 | 21,20 | 2,42% | 100,00 |
| 20.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,73% | - |
| 19.11.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 1,23% | - |
| 18.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 15.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,63% | 120,00 |
| 14.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,00% | - |
| 13.11.2024 | 20,75 | 20,95 | 20,75 | 20,95 | 0,48% | 100,00 |
| 12.11.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -1,65% | - |
| 11.11.2024 | 20,30 | 21,20 | 20,30 | 21,20 | 4,43% | 420,00 |
| 08.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 3,47% | - |
| 07.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -1,80% | - |
| 06.11.2024 | 20,00 | 20,00 | 19,98 | 19,98 | -0,35% | 250,00 |
| 05.11.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 04.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
| 01.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,25% | - |
| 31.10.2024 | 19,80 | 20,40 | 19,60 | 20,40 | 0,25% | 190,00 |
| 30.10.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -1,93% | - |
| 29.10.2024 | 20,70 | 20,75 | 20,70 | 20,75 | -1,43% | 170,00 |
| 28.10.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | - |
| 25.10.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 1,68% | - |
| 24.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,65% | - |
| 23.10.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,24% | - |
| 22.10.2024 | 21,05 | 21,10 | 21,05 | 21,10 | 0,48% | 7,00 |
| 21.10.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,41% | 100,00 |
| 18.10.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 17.10.2024 | 21,40 | 21,50 | 21,40 | 21,50 | 1,65% | 100,00 |
| 16.10.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -0,94% | - |
| 15.10.2024 | 21,45 | 21,45 | 21,35 | 21,35 | -1,39% | 30,00 |
| 14.10.2024 | 21,55 | 21,75 | 21,55 | 21,65 | -1,14% | 120,00 |
| 11.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 10.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | - |
| 09.10.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
| 08.10.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -1,81% | 150,00 |
| 07.10.2024 | 22,00 | 22,15 | 22,00 | 22,15 | 2,07% | 40,00 |
| 04.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 03.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,69% | - |
| 02.10.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -2,89% | - |
| 01.10.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,12% | 15,00 |
| 30.09.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,45% | - |