20,475€
-2,27%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 22,00 | 22,15 | 22,00 | 22,15 | -0,45% | 50,00 |
| 26.09.2024 | 22,15 | 22,25 | 22,15 | 22,25 | 3,01% | 40,00 |
| 25.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 24.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 300,00 |
| 23.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 20.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | - |
| 19.09.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,46% | - |
| 18.09.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 17.09.2024 | 21,80 | 21,90 | 21,80 | 21,85 | 0,46% | 100,00 |
| 16.09.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,46% | - |
| 13.09.2024 | 21,40 | 21,85 | 21,40 | 21,85 | 1,63% | 235,00 |
| 12.09.2024 | 21,90 | 21,90 | 21,50 | 21,50 | -2,71% | 500,00 |
| 11.09.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,68% | - |
| 10.09.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 09.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 06.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 04.09.2024 | 21,90 | 22,10 | 21,90 | 22,10 | -1,78% | 50,00 |
| 03.09.2024 | 22,35 | 22,50 | 22,35 | 22,50 | 0,45% | 50,00 |
| 02.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,67% | - |
| 30.08.2024 | 22,20 | 22,25 | 22,20 | 22,25 | -0,45% | 180,00 |
| 29.08.2024 | 22,05 | 22,35 | 22,05 | 22,35 | 1,36% | 200,00 |
| 28.08.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | - |
| 27.08.2024 | 22,05 | 22,15 | 22,05 | 22,15 | 0,68% | 50,00 |
| 26.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 22.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 150,00 |
| 21.08.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -0,46% | 40,00 |
| 20.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 19.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,63% | 4,00 |
| 16.08.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 2,14% | - |
| 15.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 13.08.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,73% | - |
| 12.08.2024 | 20,40 | 20,75 | 20,40 | 20,55 | -0,96% | 329,00 |
| 09.08.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 08.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 07.08.2024 | 20,05 | 20,55 | 20,05 | 20,55 | 2,49% | 100,00 |
| 06.08.2024 | 20,25 | 20,50 | 20,05 | 20,05 | -0,74% | 140,00 |
| 05.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,65% | - |
| 02.08.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -2,81% | - |
| 01.08.2024 | 22,10 | 22,10 | 21,35 | 21,35 | -4,69% | 225,00 |
| 31.07.2024 | 23,40 | 23,40 | 22,40 | 22,40 | -1,97% | - |
| 30.07.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 0,66% | - |
| 29.07.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,22% | - |
| 26.07.2024 | 22,40 | 22,75 | 22,40 | 22,75 | 2,02% | 400,00 |
| 25.07.2024 | 22,15 | 22,45 | 22,15 | 22,30 | -1,76% | 901,00 |
| 24.07.2024 | 22,55 | 22,70 | 22,55 | 22,70 | -1,52% | 50,00 |
| 23.07.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,07% | - |
| 22.07.2024 | 23,20 | 23,30 | 23,20 | 23,30 | -0,64% | - |
| 19.07.2024 | 23,60 | 23,60 | 23,45 | 23,45 | 1,96% | 2.240,00 |
| 18.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 17.07.2024 | 23,65 | 23,65 | 23,25 | 23,30 | -1,27% | 400,00 |
| 16.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,63% | - |
| 15.07.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 12.07.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,74% | - |
| 11.07.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 0,22% | - |
| 10.07.2024 | 23,10 | 23,50 | 23,00 | 23,00 | -3,16% | 70,00 |
| 09.07.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,04% | - |
| 08.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,62% | - |
| 05.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,62% | - |
| 04.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,63% | - |
| 03.07.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 02.07.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,66% | - |
| 01.07.2024 | 24,40 | 24,40 | 24,15 | 24,15 | 0,42% | 120,00 |