29,460€
-7,85%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,97 | 31,99 | 29,36 | 29,49 | -7,76% | - |
| 03.04.2025 | 33,17 | 33,23 | 31,93 | 31,97 | -4,65% | - |
| 02.04.2025 | 34,10 | 34,10 | 33,09 | 33,53 | -1,67% | - |
| 01.04.2025 | 33,98 | 34,33 | 33,93 | 34,10 | 0,24% | - |
| 31.03.2025 | 34,38 | 34,38 | 33,79 | 34,02 | -1,33% | - |
| 28.03.2025 | 35,02 | 35,11 | 34,35 | 34,48 | -1,65% | - |
| 27.03.2025 | 35,23 | 35,23 | 34,73 | 35,06 | -0,45% | - |
| 26.03.2025 | 35,46 | 35,53 | 35,09 | 35,22 | -0,68% | - |
| 25.03.2025 | 35,03 | 35,53 | 34,74 | 35,46 | 1,26% | - |
| 24.03.2025 | 34,72 | 35,16 | 34,69 | 35,02 | 0,86% | - |
| 21.03.2025 | 35,20 | 35,37 | 34,70 | 34,72 | -1,50% | - |
| 20.03.2025 | 35,46 | 35,63 | 34,86 | 35,25 | -0,62% | - |
| 19.03.2025 | 35,37 | 35,56 | 35,09 | 35,47 | 0,40% | - |
| 18.03.2025 | 35,46 | 35,61 | 35,23 | 35,33 | -0,34% | - |
| 17.03.2025 | 35,48 | 35,55 | 35,09 | 35,45 | -0,08% | - |
| 14.03.2025 | 34,59 | 35,54 | 34,54 | 35,48 | 2,93% | - |
| 13.03.2025 | 35,34 | 35,38 | 34,40 | 34,47 | -2,52% | - |
| 12.03.2025 | 35,59 | 35,73 | 35,09 | 35,36 | -0,65% | - |
| 11.03.2025 | 36,43 | 36,64 | 35,26 | 35,59 | -2,31% | - |
| 10.03.2025 | 37,16 | 37,16 | 36,14 | 36,43 | -1,96% | - |
| 07.03.2025 | 36,23 | 37,18 | 36,09 | 37,16 | 2,43% | - |
| 06.03.2025 | 36,72 | 37,04 | 36,20 | 36,28 | -1,20% | - |
| 05.03.2025 | 35,84 | 36,76 | 35,84 | 36,72 | 2,28% | - |
| 04.03.2025 | 36,79 | 36,95 | 35,49 | 35,90 | -2,53% | - |
| 03.03.2025 | 36,46 | 37,21 | 36,29 | 36,83 | 1,26% | - |
| 28.02.2025 | 36,01 | 36,46 | 35,78 | 36,37 | 1,00% | - |
| 27.02.2025 | 36,35 | 36,58 | 35,99 | 36,01 | -0,94% | - |
| 26.02.2025 | 36,33 | 36,85 | 36,25 | 36,35 | 0,06% | - |
| 25.02.2025 | 35,82 | 36,47 | 35,81 | 36,33 | 1,42% | - |
| 24.02.2025 | 36,20 | 36,32 | 35,82 | 35,82 | -0,31% | - |
| 21.02.2025 | 35,95 | 36,41 | 35,84 | 35,93 | -0,06% | - |
| 20.02.2025 | 35,89 | 36,13 | 35,85 | 35,95 | 0,28% | - |
| 19.02.2025 | 36,60 | 36,74 | 35,67 | 35,85 | -2,00% | - |
| 18.02.2025 | 36,56 | 36,69 | 36,25 | 36,58 | 0,05% | - |
| 17.02.2025 | 35,94 | 36,57 | 35,90 | 36,56 | 1,78% | - |
| 14.02.2025 | 35,64 | 36,08 | 35,62 | 35,92 | 0,81% | - |
| 13.02.2025 | 35,42 | 35,91 | 35,29 | 35,63 | 0,62% | - |
| 12.02.2025 | 34,99 | 35,45 | 34,89 | 35,41 | 1,23% | - |
| 11.02.2025 | 35,20 | 35,20 | 34,75 | 34,98 | -0,63% | - |
| 10.02.2025 | 34,66 | 35,21 | 34,66 | 35,20 | 1,56% | - |
| 07.02.2025 | 34,69 | 34,95 | 34,66 | 34,66 | -0,17% | - |
| 06.02.2025 | 34,21 | 34,84 | 34,20 | 34,72 | 1,52% | - |
| 05.02.2025 | 33,84 | 34,23 | 33,71 | 34,20 | 1,06% | - |
| 04.02.2025 | 33,82 | 33,96 | 33,51 | 33,84 | 0,06% | - |
| 03.02.2025 | 33,87 | 33,91 | 33,20 | 33,82 | -1,14% | - |
| 31.01.2025 | 34,51 | 34,59 | 34,17 | 34,21 | -0,87% | - |
| 30.01.2025 | 34,42 | 34,63 | 34,28 | 34,51 | 0,29% | - |
| 29.01.2025 | 33,85 | 34,45 | 33,85 | 34,41 | 1,71% | 300,00 |
| 28.01.2025 | 34,00 | 34,15 | 33,65 | 33,83 | -0,56% | - |
| 27.01.2025 | 33,77 | 34,04 | 33,40 | 34,02 | 0,71% | - |
| 24.01.2025 | 33,81 | 34,18 | 33,72 | 33,78 | -0,09% | - |
| 23.01.2025 | 33,40 | 33,82 | 33,34 | 33,81 | 1,20% | - |
| 22.01.2025 | 33,35 | 33,63 | 33,33 | 33,41 | 0,18% | - |
| 21.01.2025 | 32,45 | 33,37 | 32,37 | 33,35 | 2,71% | - |
| 20.01.2025 | 32,35 | 32,55 | 32,25 | 32,47 | 0,31% | - |
| 17.01.2025 | 31,91 | 32,47 | 31,89 | 32,37 | 1,47% | - |
| 16.01.2025 | 31,64 | 31,99 | 31,64 | 31,90 | 0,69% | - |
| 15.01.2025 | 31,08 | 31,77 | 31,08 | 31,68 | 1,93% | - |
| 14.01.2025 | 31,46 | 31,63 | 30,99 | 31,08 | -1,21% | - |
| 13.01.2025 | 31,70 | 31,70 | 31,17 | 31,46 | -0,76% | - |
| 10.01.2025 | 31,99 | 32,00 | 31,59 | 31,70 | -0,97% | - |
| 09.01.2025 | 31,69 | 32,09 | 31,49 | 32,01 | 0,98% | - |
| 08.01.2025 | 31,68 | 31,93 | 31,45 | 31,70 | 0,06% | - |
| 07.01.2025 | 31,51 | 32,22 | 31,49 | 31,68 | 0,60% | - |
| 06.01.2025 | 31,14 | 31,72 | 31,12 | 31,49 | 1,12% | - |
| 03.01.2025 | 30,98 | 31,18 | 30,87 | 31,14 | 0,52% | - |
| 02.01.2025 | 30,38 | 31,13 | 30,35 | 30,98 | 2,08% | - |
| 30.12.2024 | 30,44 | 30,53 | 30,29 | 30,35 | 0,03% | - |
| 27.12.2024 | 30,34 | 30,51 | 30,19 | 30,34 | 0,07% | - |
| 23.12.2024 | 30,14 | 30,35 | 29,94 | 30,32 | 0,76% | - |
| 20.12.2024 | 30,22 | 30,28 | 29,77 | 30,09 | -0,76% | 84,00 |
| 19.12.2024 | 30,51 | 30,63 | 30,30 | 30,32 | -0,62% | - |
| 18.12.2024 | 31,01 | 31,12 | 30,43 | 30,51 | -1,58% | - |
| 17.12.2024 | 31,14 | 31,23 | 30,97 | 31,00 | -0,45% | 250,00 |
| 16.12.2024 | 31,53 | 31,55 | 31,09 | 31,14 | -1,30% | - |
| 13.12.2024 | 31,51 | 31,79 | 31,50 | 31,55 | 0,13% | - |
| 12.12.2024 | 31,79 | 31,90 | 31,45 | 31,51 | -0,88% | - |
| 11.12.2024 | 31,94 | 32,06 | 31,65 | 31,79 | -0,47% | - |
| 10.12.2024 | 32,08 | 32,23 | 31,92 | 31,94 | -0,50% | - |
| 09.12.2024 | 32,15 | 32,48 | 32,10 | 32,10 | -0,09% | - |
| 06.12.2024 | 32,11 | 32,36 | 32,07 | 32,13 | 0,06% | - |
| 05.12.2024 | 32,13 | 32,31 | 32,06 | 32,11 | 0,00% | - |
| 04.12.2024 | 31,69 | 32,19 | 31,61 | 32,11 | 1,26% | - |
| 03.12.2024 | 31,57 | 31,88 | 31,48 | 31,71 | 0,44% | - |
| 02.12.2024 | 30,97 | 31,62 | 30,79 | 31,57 | 1,71% | - |
| 29.11.2024 | 31,11 | 31,21 | 30,96 | 31,04 | -0,23% | - |
| 28.11.2024 | 31,05 | 31,33 | 30,99 | 31,11 | 0,19% | - |
| 27.11.2024 | 30,97 | 31,12 | 30,82 | 31,05 | 0,26% | - |
| 26.11.2024 | 31,25 | 31,30 | 30,88 | 30,97 | -1,15% | - |
| 25.11.2024 | 31,19 | 31,48 | 31,08 | 31,33 | 0,55% | - |
| 22.11.2024 | 30,71 | 31,18 | 30,54 | 31,16 | 1,47% | 200,00 |
| 21.11.2024 | 30,51 | 30,73 | 30,24 | 30,71 | 0,66% | 150,00 |
| 20.11.2024 | 30,73 | 30,99 | 30,41 | 30,51 | -0,59% | - |
| 19.11.2024 | 30,95 | 31,22 | 30,25 | 30,69 | -0,84% | 2,00 |
| 18.11.2024 | 30,87 | 31,07 | 30,62 | 30,95 | 0,26% | - |
| 15.11.2024 | 31,13 | 31,15 | 30,77 | 30,87 | -0,84% | - |
| 14.11.2024 | 30,97 | 31,25 | 30,89 | 31,13 | 0,52% | - |
| 13.11.2024 | 31,37 | 31,40 | 30,66 | 30,97 | -1,21% | - |
| 12.11.2024 | 32,32 | 32,32 | 31,25 | 31,35 | -3,00% | 4,00 |
| 11.11.2024 | 32,01 | 32,39 | 31,97 | 32,32 | 1,09% | - |