32,025€
0,55%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 30,95 | 30,95 | 30,95 | 30,95 | -2,83% | - |
| 29.01.2026 | 31,95 | 32,00 | 31,85 | 31,85 | 0,47% | 166,00 |
| 28.01.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -1,55% | - |
| 27.01.2026 | 31,85 | 32,20 | 31,85 | 32,20 | 0,63% | 100,00 |
| 26.01.2026 | 31,25 | 32,00 | 31,25 | 32,00 | 2,40% | 150,00 |
| 23.01.2026 | 31,15 | 31,25 | 31,15 | 31,25 | 4,34% | 375,00 |
| 22.01.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 0,50% | - |
| 21.01.2026 | 29,50 | 29,80 | 29,15 | 29,80 | 0,68% | 375,00 |
| 20.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | - |
| 19.01.2026 | 30,95 | 30,95 | 30,10 | 30,10 | -2,90% | 1.050,00 |
| 16.01.2026 | 31,10 | 31,40 | 31,00 | 31,00 | 0,81% | 235,00 |
| 15.01.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 0,99% | - |
| 14.01.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 0,16% | - |
| 13.01.2026 | 30,60 | 30,60 | 30,40 | 30,40 | 0,16% | 240,00 |
| 12.01.2026 | 30,20 | 30,45 | 30,20 | 30,35 | 0,66% | 1.105,00 |
| 09.01.2026 | 30,15 | 30,15 | 30,15 | 30,15 | 1,17% | - |
| 08.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 40,00 |
| 07.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 390,00 |
| 06.01.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 3,34% | 72,00 |
| 05.01.2026 | 28,60 | 28,60 | 28,45 | 28,45 | 1,25% | 400,00 |
| 02.01.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,54% | 1,00 |
| 30.12.2025 | 27,65 | 27,95 | 27,65 | 27,95 | 0,36% | 38,00 |
| 29.12.2025 | 27,05 | 27,85 | 27,05 | 27,85 | 2,58% | 241,00 |
| 23.12.2025 | 27,25 | 27,25 | 27,15 | 27,15 | 0,37% | 7,00 |
| 22.12.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 19.12.2025 | 26,95 | 27,00 | 26,95 | 27,00 | 0,93% | 18,00 |
| 18.12.2025 | 26,70 | 26,75 | 26,70 | 26,75 | -0,56% | 56,00 |
| 17.12.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,55% | - |
| 16.12.2025 | 27,05 | 27,15 | 27,05 | 27,05 | -0,55% | 64,00 |
| 15.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,93% | - |
| 12.12.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,55% | - |
| 11.12.2025 | 26,95 | 27,10 | 26,95 | 27,10 | -0,37% | 797,00 |
| 10.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 09.12.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,18% | 500,00 |
| 08.12.2025 | 27,20 | 27,20 | 27,15 | 27,15 | -0,18% | 500,00 |
| 05.12.2025 | 26,85 | 27,20 | 26,85 | 27,20 | 1,12% | 15,00 |
| 04.12.2025 | 26,60 | 26,95 | 26,60 | 26,90 | 1,32% | 140,00 |
| 03.12.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,76% | - |
| 02.12.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,38% | - |
| 01.12.2025 | 26,40 | 26,40 | 26,25 | 26,25 | -0,19% | 300,00 |
| 28.11.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,13% | - |
| 27.11.2025 | 25,90 | 26,60 | 25,90 | 26,60 | 1,92% | 700,00 |
| 26.11.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,97% | - |
| 25.11.2025 | 26,10 | 26,10 | 25,85 | 25,85 | 1,57% | 160,00 |
| 24.11.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,59% | - |
| 21.11.2025 | 25,55 | 25,60 | 25,55 | 25,60 | -1,54% | 150,00 |
| 20.11.2025 | 25,75 | 26,00 | 25,75 | 26,00 | 1,96% | 357,00 |
| 19.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | - |
| 18.11.2025 | 25,50 | 25,65 | 25,50 | 25,55 | -0,97% | 530,00 |
| 17.11.2025 | 25,45 | 25,80 | 25,45 | 25,80 | 0,39% | 20,00 |
| 14.11.2025 | 24,70 | 25,70 | 24,70 | 25,70 | 6,20% | 320,00 |
| 13.11.2025 | 24,15 | 24,35 | 24,15 | 24,20 | -1,83% | 320,00 |
| 12.11.2025 | 22,50 | 24,65 | 22,50 | 24,65 | 15,73% | 1.115,00 |
| 11.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,07% | - |
| 10.11.2025 | 21,50 | 21,75 | 21,50 | 21,75 | 2,59% | 307,00 |
| 07.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 300,00 |
| 06.11.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -1,38% | 44,00 |
| 05.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 04.11.2025 | 21,80 | 22,10 | 21,80 | 22,10 | -2,21% | 95,00 |
| 03.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 70,00 |
| 31.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,99% | - |
| 30.10.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,09% | 300,00 |
| 29.10.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,66% | 40,00 |
| 28.10.2025 | 22,80 | 22,80 | 22,75 | 22,75 | -0,66% | 300,00 |
| 27.10.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,22% | - |
| 24.10.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 1,10% | - |
| 23.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 22.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | - |
| 21.10.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,45% | - |
| 20.10.2025 | 22,20 | 22,45 | 22,20 | 22,45 | 2,51% | 110,00 |
| 17.10.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 16.10.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,57% | - |
| 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% | - |