45,360€
-0,66%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,61 | 45,81 | 44,73 | 45,31 | -0,77% | - |
| 07.05.2026 | 46,37 | 46,87 | 45,55 | 45,66 | -1,49% | - |
| 06.05.2026 | 44,89 | 46,49 | 44,89 | 46,35 | 3,25% | - |
| 05.05.2026 | 43,79 | 44,91 | 43,69 | 44,89 | 2,65% | - |
| 04.05.2026 | 45,57 | 45,72 | 43,57 | 43,73 | -3,97% | 1,00 |
| 30.04.2026 | 43,73 | 45,64 | 43,35 | 45,54 | 4,04% | - |
| 29.04.2026 | 44,45 | 44,63 | 43,67 | 43,77 | -1,44% | - |
| 28.04.2026 | 44,83 | 44,97 | 44,14 | 44,41 | -0,94% | - |
| 27.04.2026 | 45,07 | 45,14 | 44,49 | 44,83 | -0,60% | - |
| 24.04.2026 | 45,25 | 45,51 | 44,70 | 45,10 | -0,20% | - |
| 23.04.2026 | 46,01 | 46,01 | 44,71 | 45,19 | -1,63% | - |
| 22.04.2026 | 45,63 | 46,38 | 45,62 | 45,94 | 0,02% | - |
| 21.04.2026 | 46,47 | 46,79 | 45,77 | 45,93 | -1,12% | - |
| 20.04.2026 | 46,89 | 46,89 | 46,07 | 46,45 | -0,83% | - |
| 17.04.2026 | 45,69 | 47,16 | 45,59 | 46,84 | 2,56% | - |
| 16.04.2026 | 45,81 | 46,12 | 45,48 | 45,67 | -0,04% | - |
| 15.04.2026 | 45,57 | 45,87 | 45,37 | 45,69 | 0,18% | - |
| 14.04.2026 | 45,09 | 45,69 | 45,07 | 45,61 | -0,74% | - |
| 13.04.2026 | 45,67 | 46,01 | 44,46 | 45,95 | -0,67% | - |
| 10.04.2026 | 45,13 | 46,45 | 44,89 | 46,26 | 2,35% | - |
| 09.04.2026 | 45,38 | 45,38 | 44,71 | 45,20 | -0,40% | - |
| 08.04.2026 | 43,99 | 45,68 | 43,99 | 45,38 | 5,29% | 207,00 |
| 07.04.2026 | 43,25 | 43,76 | 42,26 | 43,10 | -0,85% | - |
| 02.04.2026 | 43,29 | 43,57 | 42,47 | 43,47 | -0,28% | - |
| 01.04.2026 | 43,15 | 44,19 | 43,15 | 43,59 | 1,54% | - |
| 31.03.2026 | 41,53 | 43,21 | 41,45 | 42,93 | 3,97% | - |
| 30.03.2026 | 41,33 | 41,86 | 41,16 | 41,29 | -0,05% | - |
| 27.03.2026 | 42,17 | 42,43 | 41,27 | 41,31 | -2,04% | - |
| 26.03.2026 | 42,41 | 42,54 | 41,87 | 42,17 | -1,06% | - |
| 25.03.2026 | 42,46 | 43,13 | 42,25 | 42,62 | 0,64% | - |
| 24.03.2026 | 41,12 | 42,59 | 41,03 | 42,35 | 1,46% | - |
| 23.03.2026 | 41,24 | 42,50 | 39,75 | 41,74 | 1,24% | - |
| 20.03.2026 | 42,90 | 43,12 | 41,20 | 41,23 | -3,94% | - |
| 19.03.2026 | 43,55 | 43,68 | 42,34 | 42,92 | -1,47% | - |
| 18.03.2026 | 45,11 | 45,49 | 43,47 | 43,56 | -2,53% | - |
| 17.03.2026 | 44,72 | 45,21 | 44,50 | 44,69 | -0,45% | - |
| 16.03.2026 | 44,85 | 45,03 | 44,05 | 44,89 | 1,15% | - |
| 13.03.2026 | 45,70 | 45,91 | 44,31 | 44,38 | -2,89% | - |
| 12.03.2026 | 45,98 | 46,30 | 45,09 | 45,70 | -0,70% | - |
| 11.03.2026 | 46,10 | 46,29 | 45,63 | 46,02 | -0,13% | - |
| 10.03.2026 | 45,53 | 46,77 | 45,37 | 46,08 | 0,96% | - |
| 09.03.2026 | 44,93 | 45,85 | 43,68 | 45,64 | 0,09% | - |
| 06.03.2026 | 45,87 | 46,19 | 44,77 | 45,60 | -0,48% | - |
| 05.03.2026 | 46,75 | 46,86 | 45,46 | 45,82 | -2,03% | - |
| 04.03.2026 | 45,88 | 46,77 | 45,17 | 46,77 | 1,48% | - |
| 03.03.2026 | 46,47 | 46,47 | 44,67 | 46,09 | -1,60% | - |
| 02.03.2026 | 47,63 | 47,63 | 46,03 | 46,84 | -2,44% | - |
| 27.02.2026 | 47,01 | 48,21 | 47,00 | 48,01 | 0,76% | - |
| 26.02.2026 | 46,79 | 47,71 | 46,77 | 47,65 | 1,36% | - |
| 25.02.2026 | 46,71 | 47,07 | 46,42 | 47,01 | 0,60% | - |
| 24.02.2026 | 45,88 | 46,74 | 45,88 | 46,73 | 2,05% | - |
| 23.02.2026 | 45,90 | 46,09 | 45,55 | 45,79 | 0,11% | - |
| 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% | - |