33,290€
-0,39%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 33,43 | 33,69 | 33,22 | 33,27 | -0,45% | - |
| 18.09.2025 | 33,31 | 33,70 | 33,30 | 33,42 | 0,18% | - |
| 17.09.2025 | 33,45 | 33,56 | 33,21 | 33,36 | -0,27% | - |
| 16.09.2025 | 33,67 | 33,81 | 33,33 | 33,45 | -0,56% | - |
| 15.09.2025 | 33,96 | 34,40 | 33,50 | 33,64 | -0,80% | - |
| 12.09.2025 | 34,12 | 34,17 | 33,82 | 33,91 | -0,44% | - |
| 11.09.2025 | 33,94 | 34,10 | 33,77 | 34,06 | -0,12% | - |
| 10.09.2025 | 33,94 | 34,31 | 33,88 | 34,10 | 0,68% | - |
| 09.09.2025 | 33,66 | 33,89 | 33,58 | 33,87 | 0,65% | - |
| 08.09.2025 | 33,82 | 34,01 | 33,49 | 33,65 | -0,53% | - |
| 05.09.2025 | 33,50 | 34,04 | 33,47 | 33,83 | 0,99% | - |
| 04.09.2025 | 33,59 | 33,71 | 33,34 | 33,50 | -0,33% | - |
| 03.09.2025 | 33,53 | 33,71 | 33,40 | 33,61 | 0,27% | - |
| 02.09.2025 | 34,38 | 34,45 | 33,26 | 33,52 | -2,61% | - |
| 01.09.2025 | 34,02 | 34,48 | 33,99 | 34,42 | 1,12% | - |
| 29.08.2025 | 34,04 | 34,24 | 33,83 | 34,04 | -0,12% | - |
| 28.08.2025 | 33,93 | 34,33 | 33,89 | 34,08 | 0,47% | - |
| 27.08.2025 | 33,88 | 33,96 | 33,62 | 33,92 | 0,12% | - |
| 26.08.2025 | 33,95 | 33,95 | 33,64 | 33,88 | -0,21% | - |
| 25.08.2025 | 34,03 | 34,21 | 33,91 | 33,95 | -0,18% | - |
| 22.08.2025 | 33,50 | 34,11 | 33,38 | 34,01 | 1,46% | - |
| 21.08.2025 | 33,71 | 33,74 | 33,38 | 33,52 | -0,65% | - |
| 20.08.2025 | 33,80 | 33,80 | 33,52 | 33,74 | -0,12% | - |
| 19.08.2025 | 33,35 | 33,92 | 33,25 | 33,78 | 1,29% | - |
| 18.08.2025 | 33,51 | 33,67 | 33,14 | 33,35 | -0,42% | - |
| 15.08.2025 | 33,32 | 33,73 | 33,31 | 33,49 | 0,51% | - |
| 14.08.2025 | 33,04 | 33,32 | 32,88 | 33,32 | 0,73% | - |
| 13.08.2025 | 33,12 | 33,15 | 32,84 | 33,08 | -0,12% | - |
| 12.08.2025 | 32,87 | 33,15 | 32,71 | 33,12 | 1,01% | - |
| 11.08.2025 | 33,04 | 33,18 | 32,76 | 32,79 | -0,85% | - |
| 08.08.2025 | 32,84 | 33,09 | 32,80 | 33,07 | 0,67% | - |
| 07.08.2025 | 32,11 | 33,00 | 32,11 | 32,85 | 2,30% | - |
| 06.08.2025 | 32,24 | 32,66 | 32,02 | 32,11 | -0,28% | - |
| 05.08.2025 | 32,03 | 32,37 | 32,03 | 32,20 | 0,56% | - |
| 04.08.2025 | 31,93 | 32,24 | 31,92 | 32,02 | 0,19% | - |
| 01.08.2025 | 32,47 | 32,47 | 31,79 | 31,96 | -1,57% | - |
| 31.07.2025 | 32,99 | 33,20 | 32,39 | 32,47 | -1,58% | - |
| 30.07.2025 | 33,19 | 33,50 | 32,86 | 32,99 | -0,72% | - |
| 29.07.2025 | 33,35 | 33,66 | 33,18 | 33,23 | -0,18% | - |
| 28.07.2025 | 33,59 | 34,18 | 33,18 | 33,29 | -0,60% | - |
| 25.07.2025 | 33,09 | 33,49 | 32,86 | 33,49 | 1,33% | - |
| 24.07.2025 | 33,44 | 33,49 | 33,05 | 33,05 | -1,17% | - |
| 23.07.2025 | 32,25 | 33,48 | 32,25 | 33,44 | 3,72% | 250,00 |
| 22.07.2025 | 32,11 | 32,29 | 31,98 | 32,24 | 0,40% | - |
| 21.07.2025 | 32,01 | 32,25 | 31,95 | 32,11 | 0,56% | - |
| 18.07.2025 | 32,23 | 32,50 | 31,91 | 31,93 | -0,93% | - |
| 17.07.2025 | 32,14 | 32,38 | 31,92 | 32,23 | 0,31% | - |
| 16.07.2025 | 32,10 | 32,17 | 31,65 | 32,13 | 0,19% | - |
| 15.07.2025 | 32,51 | 32,57 | 32,07 | 32,07 | -1,29% | - |
| 14.07.2025 | 32,59 | 32,59 | 32,17 | 32,49 | -0,79% | - |
| 11.07.2025 | 33,05 | 33,10 | 32,71 | 32,75 | -1,03% | - |
| 10.07.2025 | 32,41 | 33,13 | 32,33 | 33,09 | 2,16% | - |
| 09.07.2025 | 31,47 | 32,41 | 31,47 | 32,39 | 2,86% | - |
| 08.07.2025 | 31,11 | 31,51 | 31,06 | 31,49 | 1,35% | - |
| 07.07.2025 | 30,93 | 31,29 | 30,87 | 31,07 | 0,65% | - |
| 04.07.2025 | 31,21 | 31,21 | 30,83 | 30,87 | -1,25% | - |
| 03.07.2025 | 31,35 | 31,44 | 31,19 | 31,26 | -0,19% | - |
| 02.07.2025 | 30,93 | 31,33 | 30,92 | 31,32 | 1,20% | - |
| 01.07.2025 | 30,81 | 31,22 | 30,64 | 30,95 | 0,45% | - |
| 30.06.2025 | 31,39 | 31,44 | 30,73 | 30,81 | -1,75% | - |
| 27.06.2025 | 30,79 | 31,41 | 30,71 | 31,36 | 1,92% | - |
| 26.06.2025 | 30,85 | 31,05 | 30,51 | 30,77 | -0,26% | - |
| 25.06.2025 | 30,98 | 31,15 | 30,83 | 30,85 | -0,39% | - |
| 24.06.2025 | 30,65 | 31,36 | 30,65 | 30,97 | 2,08% | - |
| 23.06.2025 | 30,48 | 30,48 | 29,98 | 30,34 | -0,56% | - |
| 20.06.2025 | 30,56 | 30,85 | 30,47 | 30,51 | -0,23% | - |
| 19.06.2025 | 30,53 | 30,64 | 30,32 | 30,58 | 0,10% | - |
| 18.06.2025 | 30,93 | 31,09 | 30,51 | 30,55 | -1,10% | - |
| 17.06.2025 | 31,19 | 31,26 | 30,87 | 30,89 | -1,03% | - |
| 16.06.2025 | 31,01 | 31,45 | 30,97 | 31,21 | 0,64% | - |
| 13.06.2025 | 31,54 | 31,54 | 30,91 | 31,01 | -1,62% | - |
| 12.06.2025 | 31,77 | 31,86 | 31,38 | 31,52 | -0,79% | - |
| 11.06.2025 | 32,01 | 32,24 | 31,72 | 31,77 | -1,15% | - |
| 10.06.2025 | 32,01 | 32,31 | 31,87 | 32,14 | 0,47% | - |
| 09.06.2025 | 31,93 | 32,13 | 31,87 | 31,99 | 0,06% | - |
| 06.06.2025 | 31,81 | 31,99 | 31,78 | 31,97 | 0,50% | - |
| 05.06.2025 | 31,83 | 32,15 | 31,63 | 31,81 | -0,19% | - |
| 04.06.2025 | 31,48 | 31,96 | 31,48 | 31,87 | 1,21% | - |
| 03.06.2025 | 31,75 | 31,77 | 31,20 | 31,49 | -0,91% | - |
| 02.06.2025 | 31,92 | 31,93 | 31,41 | 31,78 | -0,44% | - |
| 30.05.2025 | 31,69 | 32,27 | 31,57 | 31,92 | 0,73% | - |
| 29.05.2025 | 31,71 | 32,08 | 31,53 | 31,69 | -0,03% | - |
| 28.05.2025 | 32,06 | 32,06 | 31,66 | 31,70 | -1,22% | - |
| 27.05.2025 | 32,41 | 32,54 | 31,91 | 32,09 | -0,99% | - |
| 26.05.2025 | 32,19 | 32,57 | 32,17 | 32,41 | 1,57% | - |
| 23.05.2025 | 32,23 | 32,58 | 31,33 | 31,91 | -0,99% | - |
| 22.05.2025 | 32,77 | 32,83 | 32,03 | 32,23 | -1,59% | - |
| 21.05.2025 | 33,19 | 33,21 | 32,53 | 32,75 | -1,33% | - |
| 20.05.2025 | 33,10 | 33,29 | 32,71 | 33,19 | 0,18% | - |
| 19.05.2025 | 32,79 | 33,13 | 32,51 | 33,13 | 0,21% | - |
| 16.05.2025 | 33,17 | 33,47 | 32,72 | 33,06 | -0,42% | - |
| 15.05.2025 | 32,80 | 33,22 | 32,59 | 33,20 | 1,22% | - |
| 14.05.2025 | 32,97 | 33,23 | 32,73 | 32,80 | -0,55% | - |
| 13.05.2025 | 32,96 | 33,14 | 32,67 | 32,98 | 0,12% | - |
| 12.05.2025 | 31,81 | 33,21 | 31,81 | 32,94 | 3,62% | - |
| 09.05.2025 | 31,69 | 32,11 | 31,60 | 31,79 | 0,32% | - |
| 08.05.2025 | 31,63 | 32,09 | 31,58 | 31,69 | 0,38% | - |
| 07.05.2025 | 31,30 | 31,65 | 31,06 | 31,57 | 0,86% | - |
| 06.05.2025 | 31,52 | 31,60 | 31,12 | 31,30 | -0,70% | - |
| 05.05.2025 | 31,69 | 31,70 | 31,23 | 31,52 | -0,57% | - |