49,340€
-1,32%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,07 | 50,68 | 49,23 | 49,34 | -1,32% | - |
| 11.11.2026 | 49,83 | 50,18 | 49,34 | 50,00 | 0,52% | 251,00 |
| 10.11.2026 | 49,49 | 49,89 | 49,29 | 49,74 | 0,91% | - |
| 09.11.2026 | 48,12 | 49,41 | 47,99 | 49,29 | 2,64% | - |
| 06.11.2026 | 48,10 | 48,41 | 47,57 | 48,02 | -1,29% | - |
| 05.11.2026 | 48,90 | 49,67 | 48,30 | 48,65 | -0,49% | - |
| 04.11.2026 | 47,60 | 48,97 | 47,52 | 48,89 | 2,47% | - |
| 03.11.2026 | 47,32 | 48,54 | 47,00 | 47,71 | 0,10% | - |
| 02.11.2026 | 47,66 | 48,10 | 47,34 | 47,66 | 0,44% | - |
| 30.10.2026 | 47,65 | 47,75 | 47,13 | 47,45 | -0,61% | - |
| 29.10.2026 | 47,38 | 47,93 | 47,22 | 47,74 | 0,84% | - |
| 28.10.2026 | 46,70 | 47,47 | 46,62 | 47,34 | 1,07% | - |
| 27.10.2026 | 45,90 | 46,93 | 45,81 | 46,84 | 1,98% | - |
| 26.10.2026 | 45,72 | 46,24 | 45,59 | 45,93 | 0,95% | - |
| 23.10.2026 | 45,21 | 45,57 | 44,96 | 45,50 | 0,15% | - |
| 22.10.2026 | 46,00 | 46,08 | 45,21 | 45,43 | -1,98% | - |
| 21.10.2026 | 46,15 | 46,56 | 45,69 | 46,35 | 0,61% | - |
| 20.10.2026 | 45,95 | 46,22 | 45,62 | 46,07 | 0,09% | - |
| 19.10.2026 | 46,15 | 46,61 | 45,98 | 46,03 | -0,13% | - |
| 16.10.2026 | 46,13 | 46,61 | 46,05 | 46,09 | 0,02% | - |
| 15.10.2026 | 45,70 | 46,09 | 45,36 | 46,08 | 0,70% | - |
| 14.10.2026 | 45,88 | 46,49 | 45,71 | 45,76 | -0,17% | - |
| 13.10.2026 | 44,99 | 45,86 | 44,99 | 45,84 | 1,75% | - |
| 12.10.2026 | 45,37 | 45,67 | 45,05 | 45,05 | -0,62% | - |
| 09.10.2026 | 44,78 | 45,70 | 44,78 | 45,33 | 1,45% | 279,00 |
| 08.10.2026 | 45,32 | 45,36 | 44,23 | 44,68 | -1,48% | - |
| 07.10.2026 | 46,52 | 46,99 | 45,21 | 45,35 | -2,79% | - |
| 06.10.2026 | 46,43 | 47,13 | 46,39 | 46,65 | 0,60% | - |
| 05.10.2026 | 46,48 | 46,81 | 46,18 | 46,37 | -0,47% | - |
| 02.10.2026 | 46,20 | 46,67 | 46,03 | 46,59 | 1,37% | - |
| 01.10.2026 | 46,97 | 47,09 | 45,85 | 45,96 | -2,19% | - |
| 30.09.2026 | 48,06 | 48,06 | 46,97 | 46,99 | -1,39% | - |
| 29.09.2026 | 48,21 | 48,42 | 47,43 | 47,65 | -1,33% | - |
| 28.09.2026 | 48,32 | 48,47 | 47,87 | 48,29 | 0,00% | - |
| 25.09.2026 | 48,11 | 48,79 | 48,04 | 48,29 | 0,37% | - |
| 24.09.2026 | 48,16 | 48,39 | 47,76 | 48,11 | -0,17% | - |
| 23.09.2026 | 49,02 | 49,11 | 47,99 | 48,19 | -1,57% | - |
| 22.09.2026 | 48,51 | 49,07 | 48,12 | 48,96 | 0,82% | - |
| 21.09.2026 | 47,76 | 48,73 | 47,76 | 48,56 | 1,80% | - |
| 18.09.2026 | 48,19 | 48,41 | 47,63 | 47,70 | -1,02% | - |
| 17.09.2026 | 47,89 | 48,42 | 47,77 | 48,19 | 1,15% | - |
| 16.09.2026 | 46,91 | 47,73 | 46,91 | 47,64 | 1,60% | - |
| 15.09.2026 | 46,72 | 47,12 | 45,96 | 46,89 | -0,66% | - |
| 14.09.2026 | 47,45 | 47,69 | 46,84 | 47,20 | -0,94% | - |
| 11.09.2026 | 47,47 | 47,88 | 47,38 | 47,65 | 0,29% | - |
| 10.09.2026 | 48,56 | 48,78 | 47,39 | 47,51 | -1,92% | - |
| 09.09.2026 | 48,86 | 49,15 | 48,15 | 48,44 | -1,18% | - |
| 08.09.2026 | 48,37 | 49,14 | 48,12 | 49,02 | 1,18% | - |
| 07.09.2026 | 48,67 | 48,73 | 48,39 | 48,45 | -0,33% | - |
| 04.09.2026 | 48,62 | 48,78 | 48,36 | 48,61 | -0,04% | - |
| 03.09.2026 | 47,54 | 48,66 | 47,45 | 48,63 | 2,38% | - |
| 02.09.2026 | 48,09 | 48,16 | 47,21 | 47,50 | -1,12% | - |
| 01.09.2026 | 48,70 | 49,22 | 48,01 | 48,04 | -1,21% | - |
| 31.08.2026 | 49,01 | 49,45 | 48,62 | 48,63 | -1,10% | - |
| 28.08.2026 | 49,35 | 49,83 | 49,06 | 49,17 | 0,22% | - |
| 27.08.2026 | 48,72 | 49,10 | 48,51 | 49,06 | 1,07% | - |
| 26.08.2026 | 49,03 | 49,13 | 48,48 | 48,54 | -0,86% | - |
| 25.08.2026 | 48,32 | 49,04 | 48,29 | 48,96 | 1,32% | - |
| 24.08.2026 | 48,00 | 48,41 | 47,80 | 48,32 | 0,52% | - |
| 21.08.2026 | 47,12 | 48,14 | 47,04 | 48,07 | 2,45% | - |
| 20.08.2026 | 47,09 | 47,22 | 46,75 | 46,92 | -0,28% | - |
| 19.08.2026 | 47,04 | 47,38 | 46,97 | 47,05 | -0,38% | - |
| 18.08.2026 | 47,10 | 47,37 | 46,81 | 47,23 | -0,17% | - |
| 17.08.2026 | 47,34 | 47,57 | 47,14 | 47,31 | -0,04% | - |
| 14.08.2026 | 47,95 | 47,98 | 46,90 | 47,33 | -1,31% | - |
| 13.08.2026 | 49,50 | 49,67 | 47,65 | 47,96 | -3,05% | - |
| 12.08.2026 | 49,81 | 49,89 | 49,29 | 49,47 | -0,64% | - |
| 11.08.2026 | 50,50 | 50,50 | 49,71 | 49,79 | -1,06% | - |
| 10.08.2026 | 50,83 | 50,93 | 49,97 | 50,33 | -0,89% | - |
| 07.08.2026 | 51,00 | 51,30 | 50,60 | 50,78 | -1,50% | - |
| 06.08.2026 | 51,83 | 51,98 | 51,28 | 51,55 | -0,63% | - |
| 05.08.2026 | 51,78 | 52,00 | 51,38 | 51,88 | 0,58% | 1.200,00 |
| 04.08.2026 | 50,90 | 51,68 | 50,83 | 51,58 | 1,38% | - |
| 03.08.2026 | 50,15 | 51,05 | 50,15 | 50,88 | 1,40% | - |
| 31.07.2026 | 49,87 | 50,55 | 49,69 | 50,18 | 0,73% | - |
| 30.07.2026 | 48,87 | 49,89 | 48,78 | 49,81 | 1,76% | - |
| 29.07.2026 | 49,39 | 49,78 | 48,82 | 48,95 | -0,93% | - |
| 28.07.2026 | 48,97 | 49,47 | 48,33 | 49,41 | 0,82% | - |
| 27.07.2026 | 48,55 | 49,57 | 48,55 | 49,01 | 0,95% | - |
| 24.07.2026 | 47,78 | 48,78 | 47,41 | 48,55 | 2,04% | - |
| 23.07.2026 | 48,19 | 48,27 | 47,47 | 47,58 | -1,33% | - |
| 22.07.2026 | 47,52 | 48,33 | 47,17 | 48,22 | 1,56% | - |
| 21.07.2026 | 47,02 | 47,72 | 46,92 | 47,48 | 1,00% | - |
| 20.07.2026 | 47,78 | 47,92 | 46,95 | 47,01 | -1,49% | - |
| 17.07.2026 | 47,50 | 48,16 | 47,06 | 47,72 | -1,06% | - |
| 16.07.2026 | 48,61 | 48,78 | 47,94 | 48,23 | -0,68% | - |
| 15.07.2026 | 48,72 | 48,93 | 47,90 | 48,56 | -0,18% | - |
| 14.07.2026 | 47,53 | 48,89 | 47,19 | 48,65 | 1,76% | - |
| 13.07.2026 | 48,38 | 48,38 | 47,18 | 47,81 | -1,22% | - |
| 10.07.2026 | 48,41 | 48,55 | 47,69 | 48,40 | -0,19% | - |
| 09.07.2026 | 41,92 | 48,61 | 41,92 | 48,49 | 1,38% | - |
| 08.07.2026 | 48,09 | 48,11 | 47,09 | 47,83 | -0,54% | - |
| 07.07.2026 | 48,59 | 48,79 | 47,98 | 48,09 | -1,66% | - |
| 06.07.2026 | 49,73 | 49,73 | 48,67 | 48,90 | -1,69% | - |
| 03.07.2026 | 49,31 | 49,93 | 49,27 | 49,74 | 1,26% | - |
| 02.07.2026 | 48,29 | 49,35 | 47,99 | 49,12 | 1,72% | - |
| 01.07.2026 | 49,00 | 49,05 | 47,98 | 48,29 | -1,77% | - |
| 30.06.2026 | 48,01 | 49,25 | 47,93 | 49,16 | 2,67% | 200,00 |
| 29.06.2026 | 47,72 | 47,99 | 47,48 | 47,88 | 0,82% | 1,00 |
| 26.06.2026 | 48,51 | 48,52 | 47,36 | 47,49 | -2,16% | - |