45,880€
0,88%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 45,57 | 46,00 | 45,19 | 45,74 | 0,57% | - |
| 19.02.2026 | 45,21 | 45,56 | 45,13 | 45,48 | 0,60% | - |
| 18.02.2026 | 45,03 | 45,54 | 44,96 | 45,21 | 0,49% | - |
| 17.02.2026 | 45,04 | 45,04 | 44,55 | 44,99 | -0,13% | - |
| 16.02.2026 | 45,24 | 45,45 | 44,96 | 45,05 | -0,57% | - |
| 13.02.2026 | 45,77 | 45,89 | 44,93 | 45,31 | -1,31% | 1,00 |
| 12.02.2026 | 46,57 | 46,71 | 45,68 | 45,91 | -1,35% | - |
| 11.02.2026 | 46,05 | 46,54 | 45,79 | 46,54 | 0,93% | - |
| 10.02.2026 | 46,25 | 46,25 | 45,76 | 46,11 | -0,30% | - |
| 09.02.2026 | 45,45 | 46,27 | 45,21 | 46,25 | 2,07% | - |
| 06.02.2026 | 44,29 | 45,55 | 43,90 | 45,31 | 2,12% | - |
| 05.02.2026 | 44,19 | 44,54 | 43,96 | 44,37 | 0,45% | - |
| 04.02.2026 | 43,85 | 44,68 | 43,85 | 44,17 | 1,05% | - |
| 03.02.2026 | 42,68 | 44,01 | 42,68 | 43,71 | 2,58% | - |
| 02.02.2026 | 41,98 | 42,76 | 41,49 | 42,61 | 0,80% | - |
| 30.01.2026 | 42,45 | 42,48 | 42,02 | 42,27 | -0,12% | - |
| 29.01.2026 | 41,45 | 42,60 | 41,45 | 42,32 | 1,90% | - |
| 28.01.2026 | 41,47 | 42,00 | 41,27 | 41,53 | -0,10% | - |
| 27.01.2026 | 40,83 | 41,64 | 40,83 | 41,57 | 1,71% | - |
| 26.01.2026 | 40,79 | 41,01 | 40,61 | 40,87 | 0,25% | 3,00 |
| 23.01.2026 | 40,81 | 40,89 | 40,56 | 40,77 | -0,05% | - |
| 22.01.2026 | 40,65 | 41,23 | 40,53 | 40,79 | 0,20% | - |
| 21.01.2026 | 39,53 | 40,71 | 39,44 | 40,71 | 2,62% | - |
| 20.01.2026 | 39,61 | 39,71 | 39,00 | 39,67 | 0,10% | - |
| 19.01.2026 | 41,09 | 41,09 | 39,19 | 39,63 | -4,02% | - |
| 16.01.2026 | 40,94 | 41,31 | 40,64 | 41,29 | 0,78% | - |
| 15.01.2026 | 40,35 | 41,22 | 40,35 | 40,97 | 1,76% | - |
| 14.01.2026 | 40,03 | 40,55 | 39,95 | 40,26 | 0,52% | - |
| 13.01.2026 | 39,88 | 40,12 | 39,67 | 40,05 | 0,60% | - |
| 12.01.2026 | 39,97 | 40,07 | 39,66 | 39,81 | -0,62% | - |
| 09.01.2026 | 39,50 | 40,06 | 39,24 | 40,06 | 1,75% | - |
| 08.01.2026 | 39,93 | 39,93 | 39,21 | 39,37 | -1,43% | - |
| 07.01.2026 | 38,60 | 40,01 | 38,50 | 39,94 | 3,55% | - |
| 06.01.2026 | 38,46 | 38,62 | 38,28 | 38,57 | 0,31% | - |
| 05.01.2026 | 38,14 | 38,56 | 38,08 | 38,45 | 0,97% | - |
| 02.01.2026 | 38,29 | 38,77 | 37,99 | 38,08 | -0,68% | 6,00 |
| 30.12.2025 | 38,06 | 38,38 | 37,99 | 38,34 | 0,71% | - |
| 29.12.2025 | 38,06 | 38,27 | 37,92 | 38,07 | 0,18% | - |
| 23.12.2025 | 37,78 | 38,12 | 37,68 | 38,00 | 0,64% | - |
| 22.12.2025 | 37,57 | 37,85 | 37,51 | 37,76 | 0,32% | 2,00 |
| 19.12.2025 | 37,31 | 37,69 | 37,20 | 37,64 | 1,05% | - |
| 18.12.2025 | 36,71 | 37,46 | 36,71 | 37,25 | 1,09% | - |
| 17.12.2025 | 36,97 | 37,11 | 36,63 | 36,85 | -0,16% | - |
| 16.12.2025 | 37,04 | 37,19 | 36,82 | 36,91 | -0,59% | 250,00 |
| 15.12.2025 | 37,13 | 37,35 | 37,02 | 37,13 | 0,19% | - |
| 12.12.2025 | 37,18 | 37,38 | 36,88 | 37,06 | -0,38% | - |
| 11.12.2025 | 37,00 | 37,24 | 36,63 | 37,20 | 0,95% | - |
| 10.12.2025 | 36,40 | 36,95 | 36,34 | 36,85 | 1,18% | - |
| 09.12.2025 | 36,46 | 36,74 | 36,40 | 36,42 | 0,08% | - |
| 08.12.2025 | 36,55 | 36,74 | 36,26 | 36,39 | -0,55% | - |
| 05.12.2025 | 36,02 | 36,66 | 35,92 | 36,59 | 1,64% | - |
| 04.12.2025 | 35,94 | 36,11 | 35,91 | 36,00 | 0,33% | - |
| 03.12.2025 | 35,93 | 36,09 | 35,71 | 35,88 | -0,14% | - |
| 02.12.2025 | 35,95 | 36,03 | 35,71 | 35,93 | 0,06% | - |
| 01.12.2025 | 36,19 | 36,19 | 35,74 | 35,91 | -1,05% | - |
| 28.11.2025 | 36,58 | 36,68 | 36,06 | 36,29 | -0,85% | - |
| 27.11.2025 | 36,58 | 36,75 | 36,50 | 36,60 | -0,11% | - |
| 26.11.2025 | 36,50 | 36,68 | 36,36 | 36,64 | 0,55% | - |
| 25.11.2025 | 35,98 | 36,46 | 35,86 | 36,44 | 1,33% | - |
| 24.11.2025 | 35,72 | 36,12 | 35,69 | 35,96 | 0,47% | - |
| 21.11.2025 | 35,03 | 35,79 | 34,78 | 35,79 | 2,17% | - |
| 20.11.2025 | 35,76 | 36,03 | 35,01 | 35,03 | -1,46% | - |
| 19.11.2025 | 35,34 | 35,80 | 35,17 | 35,55 | 0,48% | - |
| 18.11.2025 | 36,09 | 36,09 | 35,08 | 35,38 | -2,99% | - |
| 17.11.2025 | 36,67 | 36,74 | 36,37 | 36,47 | -0,60% | - |
| 14.11.2025 | 37,06 | 37,12 | 36,20 | 36,69 | -0,89% | - |
| 13.11.2025 | 37,40 | 37,56 | 36,92 | 37,02 | -0,86% | - |
| 12.11.2025 | 37,32 | 37,48 | 37,02 | 37,34 | 0,08% | - |
| 11.11.2025 | 36,57 | 37,33 | 36,43 | 37,31 | 2,02% | - |
| 10.11.2025 | 36,21 | 36,57 | 36,14 | 36,57 | 1,47% | - |
| 07.11.2025 | 35,88 | 36,10 | 35,54 | 36,04 | 0,28% | - |
| 06.11.2025 | 36,21 | 36,40 | 35,73 | 35,94 | -0,11% | - |
| 05.11.2025 | 35,72 | 36,06 | 35,50 | 35,98 | 0,73% | - |
| 04.11.2025 | 36,13 | 36,13 | 35,46 | 35,72 | -1,79% | - |
| 03.11.2025 | 36,07 | 36,40 | 35,99 | 36,37 | 0,94% | - |
| 31.10.2025 | 36,57 | 36,57 | 35,95 | 36,03 | -1,48% | - |
| 30.10.2025 | 36,40 | 36,66 | 36,28 | 36,57 | 0,55% | - |
| 29.10.2025 | 36,36 | 36,62 | 36,22 | 36,37 | 0,06% | - |
| 28.10.2025 | 36,49 | 36,49 | 36,08 | 36,35 | -0,47% | - |
| 27.10.2025 | 36,46 | 36,75 | 36,39 | 36,52 | 0,08% | - |
| 24.10.2025 | 36,31 | 36,56 | 36,29 | 36,49 | 0,55% | - |
| 23.10.2025 | 35,87 | 36,32 | 35,80 | 36,29 | 0,83% | - |
| 22.10.2025 | 35,76 | 36,01 | 35,66 | 35,99 | 0,31% | - |
| 21.10.2025 | 35,62 | 35,93 | 35,50 | 35,88 | 0,70% | - |
| 20.10.2025 | 35,15 | 35,65 | 34,83 | 35,63 | 1,54% | - |
| 17.10.2025 | 35,10 | 35,10 | 34,13 | 35,09 | -0,06% | - |
| 16.10.2025 | 34,91 | 35,37 | 34,86 | 35,11 | 0,60% | - |
| 15.10.2025 | 34,75 | 35,13 | 34,71 | 34,90 | 0,32% | - |
| 14.10.2025 | 34,52 | 34,84 | 34,18 | 34,79 | 0,52% | - |
| 13.10.2025 | 34,21 | 34,71 | 34,21 | 34,61 | 1,08% | - |
| 10.10.2025 | 34,64 | 35,09 | 34,24 | 34,24 | -1,10% | - |
| 09.10.2025 | 34,83 | 35,02 | 34,62 | 34,62 | -0,55% | - |
| 08.10.2025 | 34,63 | 34,97 | 34,53 | 34,81 | 0,61% | - |
| 07.10.2025 | 35,06 | 35,06 | 34,58 | 34,60 | -1,31% | - |
| 06.10.2025 | 34,79 | 35,10 | 34,52 | 35,06 | 0,69% | - |
| 03.10.2025 | 34,34 | 34,84 | 34,31 | 34,82 | 1,25% | - |
| 02.10.2025 | 34,12 | 34,56 | 34,12 | 34,39 | 0,97% | - |
| 01.10.2025 | 33,83 | 34,06 | 33,47 | 34,06 | 0,53% | - |
| 30.09.2025 | 33,74 | 33,90 | 33,49 | 33,88 | 0,41% | - |
| 29.09.2025 | 33,93 | 34,14 | 33,60 | 33,74 | -0,53% | - |