25,150€
2,65%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,00 | 25,20 | 24,85 | 25,20 | 2,86% | 600,00 |
| 24.04.2025 | 24,55 | 24,55 | 24,50 | 24,50 | -0,41% | 254,00 |
| 23.04.2025 | 24,25 | 24,60 | 24,25 | 24,60 | 1,65% | 450,00 |
| 22.04.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,41% | 25,00 |
| 17.04.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,21% | - |
| 16.04.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 1,26% | - |
| 15.04.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,85% | - |
| 14.04.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 1,73% | - |
| 11.04.2025 | 23,15 | 23,15 | 23,00 | 23,15 | 2,43% | 240,00 |
| 10.04.2025 | 23,35 | 23,35 | 22,60 | 22,60 | 3,43% | 1.200,00 |
| 09.04.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -1,80% | 340,00 |
| 08.04.2025 | 22,60 | 22,60 | 22,10 | 22,25 | -1,11% | 1.223,00 |
| 07.04.2025 | 20,40 | 22,50 | 20,40 | 22,50 | 3,69% | 2.160,00 |
| 04.04.2025 | 23,15 | 23,15 | 21,70 | 21,70 | -8,82% | 925,00 |
| 03.04.2025 | 23,20 | 23,80 | 23,20 | 23,80 | -3,64% | 15,00 |
| 02.04.2025 | 24,80 | 24,80 | 24,70 | 24,70 | 0,00% | 270,00 |
| 01.04.2025 | 24,45 | 24,75 | 24,45 | 24,70 | -1,00% | 32,00 |
| 31.03.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -2,35% | 40,00 |
| 28.03.2025 | 25,65 | 25,65 | 25,55 | 25,55 | -3,04% | 200,00 |
| 27.03.2025 | 26,70 | 26,70 | 26,35 | 26,35 | -2,77% | 380,00 |
| 26.03.2025 | 28,00 | 28,00 | 27,10 | 27,10 | -4,75% | 110,00 |
| 25.03.2025 | 26,80 | 28,45 | 26,80 | 28,45 | 5,18% | 1.217,00 |
| 24.03.2025 | 27,40 | 27,40 | 27,05 | 27,05 | 2,08% | 61,00 |
| 21.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | - |
| 20.03.2025 | 27,45 | 27,45 | 26,65 | 26,80 | -2,55% | 394,00 |
| 19.03.2025 | 27,80 | 27,95 | 27,45 | 27,50 | -0,54% | 467,00 |
| 18.03.2025 | 27,15 | 27,65 | 27,15 | 27,65 | 0,91% | 2.600,00 |
| 17.03.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 3,59% | 1.700,00 |
| 14.03.2025 | 24,70 | 26,45 | 24,70 | 26,45 | 6,22% | 30,00 |
| 13.03.2025 | 25,75 | 25,75 | 24,90 | 24,90 | -2,54% | 270,00 |
| 12.03.2025 | 24,35 | 25,75 | 24,35 | 25,55 | 5,58% | 300,00 |
| 11.03.2025 | 24,10 | 24,45 | 24,10 | 24,20 | -3,59% | 544,00 |
| 10.03.2025 | 24,95 | 25,10 | 24,95 | 25,10 | 2,45% | 400,00 |
| 07.03.2025 | 24,35 | 24,50 | 24,35 | 24,50 | -0,81% | 616,00 |
| 06.03.2025 | 23,70 | 24,70 | 23,70 | 24,70 | 5,33% | 720,00 |
| 05.03.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | - |
| 04.03.2025 | 23,70 | 23,70 | 23,35 | 23,35 | -3,31% | 206,00 |
| 03.03.2025 | 23,60 | 24,35 | 23,60 | 24,15 | 2,33% | 350,00 |
| 28.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 12,00 |
| 27.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 50,00 |
| 26.02.2025 | 24,05 | 24,20 | 23,90 | 24,20 | 3,42% | 811,00 |
| 25.02.2025 | 22,15 | 23,50 | 22,15 | 23,40 | 5,41% | 490,00 |
| 24.02.2025 | 21,65 | 22,20 | 21,65 | 22,20 | 1,37% | 25,00 |
| 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% | - |