45,900€
0,83%
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 | 46,06 | 45,19 | 45,90 | 0,72% | - |
| 19.02.2026 | 45,27 | 45,57 | 45,13 | 45,57 | 0,80% | - |
| 18.02.2026 | 45,01 | 45,54 | 44,96 | 45,21 | 0,51% | - |
| 17.02.2026 | 44,83 | 45,04 | 44,55 | 44,98 | -0,13% | - |
| 16.02.2026 | 45,27 | 45,45 | 44,96 | 45,04 | -0,46% | - |
| 13.02.2026 | 45,79 | 45,89 | 44,93 | 45,25 | -1,11% | - |
| 12.02.2026 | 46,63 | 46,71 | 45,72 | 45,76 | -1,51% | - |
| 11.02.2026 | 46,17 | 46,56 | 45,79 | 46,46 | 1,02% | - |
| 10.02.2026 | 46,13 | 46,25 | 45,76 | 45,99 | -0,52% | - |
| 09.02.2026 | 45,53 | 46,27 | 45,21 | 46,23 | 1,83% | - |
| 06.02.2026 | 44,35 | 45,56 | 43,90 | 45,40 | 2,55% | - |
| 05.02.2026 | 44,21 | 44,53 | 43,95 | 44,27 | 0,27% | 470,00 |
| 04.02.2026 | 43,99 | 44,68 | 43,91 | 44,15 | 0,71% | - |
| 03.02.2026 | 42,79 | 44,01 | 42,79 | 43,84 | 2,84% | - |
| 02.02.2026 | 41,69 | 42,76 | 41,48 | 42,63 | 1,00% | - |
| 30.01.2026 | 42,19 | 42,47 | 42,01 | 42,21 | -0,57% | - |
| 29.01.2026 | 41,69 | 42,59 | 41,69 | 42,45 | 2,26% | - |
| 28.01.2026 | 41,81 | 42,00 | 41,27 | 41,51 | 0,14% | - |
| 27.01.2026 | 40,93 | 41,63 | 40,91 | 41,45 | 1,52% | - |
| 26.01.2026 | 40,85 | 41,01 | 40,61 | 40,83 | -0,02% | - |
| 23.01.2026 | 40,75 | 40,91 | 40,55 | 40,84 | 0,10% | - |
| 22.01.2026 | 40,69 | 41,23 | 40,53 | 40,80 | 0,47% | - |
| 21.01.2026 | 39,63 | 40,79 | 39,43 | 40,61 | 2,91% | - |
| 20.01.2026 | 39,51 | 39,71 | 38,99 | 39,46 | -0,48% | - |
| 19.01.2026 | 40,59 | 40,63 | 39,19 | 39,65 | -4,11% | - |
| 16.01.2026 | 41,03 | 41,36 | 40,64 | 41,35 | 1,08% | - |
| 15.01.2026 | 40,55 | 41,22 | 40,49 | 40,91 | 1,34% | - |
| 14.01.2026 | 40,01 | 40,55 | 39,97 | 40,37 | 0,85% | - |
| 13.01.2026 | 39,87 | 40,11 | 39,67 | 40,03 | 0,35% | - |
| 12.01.2026 | 39,99 | 40,07 | 39,66 | 39,89 | -0,32% | - |
| 09.01.2026 | 39,43 | 40,05 | 39,23 | 40,02 | 1,42% | - |
| 08.01.2026 | 39,85 | 39,93 | 39,21 | 39,46 | -1,23% | - |
| 07.01.2026 | 38,49 | 40,01 | 38,49 | 39,95 | 3,55% | - |
| 06.01.2026 | 38,55 | 38,63 | 38,27 | 38,58 | 0,42% | - |
| 05.01.2026 | 38,27 | 38,55 | 38,08 | 38,42 | 0,84% | - |
| 02.01.2026 | 38,42 | 38,77 | 37,99 | 38,10 | 1,01% | - |
| 30.12.2025 | 37,91 | 38,39 | 37,72 | 37,72 | -1,00% | - |
| 29.12.2025 | 38,36 | 38,37 | 37,90 | 38,10 | 1,76% | - |
| 23.12.2025 | 37,66 | 38,22 | 37,44 | 37,44 | -0,50% | - |
| 22.12.2025 | 37,73 | 37,84 | 37,60 | 37,63 | -0,42% | - |
| 19.12.2025 | 37,42 | 37,83 | 37,22 | 37,79 | 1,10% | - |
| 18.12.2025 | 36,94 | 37,55 | 36,80 | 37,38 | 1,69% | - |
| 17.12.2025 | 37,03 | 37,22 | 36,54 | 36,76 | -1,02% | - |
| 16.12.2025 | 36,95 | 37,19 | 36,82 | 37,14 | 0,11% | - |
| 15.12.2025 | 37,34 | 37,37 | 37,03 | 37,10 | -0,16% | - |
| 12.12.2025 | 37,37 | 37,40 | 36,77 | 37,16 | -0,40% | - |
| 11.12.2025 | 36,69 | 37,33 | 36,63 | 37,31 | 0,51% | - |
| 10.12.2025 | 36,30 | 37,17 | 36,28 | 37,12 | 2,71% | - |
| 09.12.2025 | 36,66 | 36,74 | 36,14 | 36,14 | -1,15% | - |
| 08.12.2025 | 36,51 | 36,75 | 36,24 | 36,56 | 0,22% | - |
| 05.12.2025 | 36,05 | 36,74 | 35,90 | 36,48 | 1,87% | - |
| 04.12.2025 | 35,84 | 36,11 | 35,76 | 35,81 | 0,65% | - |
| 03.12.2025 | 35,87 | 36,18 | 35,58 | 35,58 | -0,17% | - |
| 02.12.2025 | 35,91 | 36,10 | 35,64 | 35,64 | -0,56% | - |
| 01.12.2025 | 36,20 | 36,21 | 35,73 | 35,84 | -0,83% | - |
| 28.11.2025 | 36,73 | 36,78 | 36,06 | 36,14 | -1,53% | - |
| 27.11.2025 | 36,40 | 36,75 | 36,39 | 36,70 | 0,38% | - |
| 26.11.2025 | 36,73 | 36,81 | 36,35 | 36,56 | 0,44% | - |
| 25.11.2025 | 36,06 | 36,65 | 35,81 | 36,40 | 1,39% | - |
| 24.11.2025 | 35,90 | 36,15 | 35,68 | 35,90 | 1,82% | - |
| 21.11.2025 | 34,97 | 35,96 | 34,78 | 35,26 | 1,06% | - |
| 20.11.2025 | 36,09 | 36,19 | 34,87 | 34,89 | -2,54% | - |
| 19.11.2025 | 35,39 | 35,85 | 35,27 | 35,80 | 2,17% | - |
| 18.11.2025 | 35,77 | 35,92 | 35,04 | 35,04 | -3,79% | - |
| 17.11.2025 | 36,46 | 36,74 | 35,93 | 36,42 | 0,55% | - |
| 14.11.2025 | 37,08 | 37,10 | 36,20 | 36,22 | -2,90% | - |
| 13.11.2025 | 37,40 | 37,65 | 36,99 | 37,30 | 0,76% | - |
| 12.11.2025 | 37,46 | 37,56 | 37,01 | 37,02 | -0,54% | - |
| 11.11.2025 | 36,65 | 37,46 | 36,51 | 37,22 | 1,92% | - |
| 10.11.2025 | 35,96 | 36,76 | 35,96 | 36,52 | 2,41% | - |
| 07.11.2025 | 36,03 | 36,24 | 35,52 | 35,66 | -0,61% | - |
| 06.11.2025 | 36,05 | 36,41 | 35,62 | 35,88 | -1,05% | - |
| 05.11.2025 | 35,82 | 36,47 | 35,49 | 36,26 | 1,74% | - |
| 04.11.2025 | 35,79 | 36,08 | 35,46 | 35,64 | -0,94% | - |
| 03.11.2025 | 35,98 | 36,44 | 35,95 | 35,98 | 0,67% | - |
| 31.10.2025 | 36,33 | 36,59 | 35,74 | 35,74 | -1,11% | - |
| 30.10.2025 | 36,43 | 36,61 | 36,14 | 36,14 | -1,04% | - |
| 29.10.2025 | 36,27 | 36,66 | 36,08 | 36,52 | 1,28% | - |
| 28.10.2025 | 36,43 | 36,57 | 36,06 | 36,06 | -0,99% | - |
| 27.10.2025 | 36,84 | 36,89 | 36,31 | 36,42 | 0,05% | - |
| 24.10.2025 | 36,56 | 36,65 | 36,28 | 36,40 | 0,66% | - |
| 23.10.2025 | 35,93 | 36,48 | 35,79 | 36,16 | 0,89% | - |
| 22.10.2025 | 35,84 | 36,16 | 35,55 | 35,84 | 1,07% | - |
| 21.10.2025 | 35,45 | 36,02 | 35,41 | 35,46 | 0,28% | - |
| 20.10.2025 | 35,39 | 35,73 | 34,83 | 35,36 | 0,86% | - |
| 17.10.2025 | 34,76 | 35,36 | 34,13 | 35,06 | -0,06% | - |
| 16.10.2025 | 34,73 | 35,36 | 34,72 | 35,08 | 0,17% | - |
| 15.10.2025 | 34,78 | 35,13 | 34,54 | 35,02 | 1,86% | - |
| 14.10.2025 | 34,21 | 34,95 | 34,13 | 34,38 | 0,17% | - |
| 13.10.2025 | 34,49 | 34,69 | 34,27 | 34,32 | -1,89% | - |
| 10.10.2025 | 34,59 | 35,10 | 34,03 | 34,98 | 0,87% | - |
| 09.10.2025 | 34,73 | 35,03 | 34,46 | 34,68 | -0,77% | - |
| 08.10.2025 | 34,61 | 35,07 | 34,43 | 34,95 | 0,60% | - |
| 07.10.2025 | 35,12 | 35,17 | 34,55 | 34,74 | -0,29% | - |
| 06.10.2025 | 34,90 | 35,23 | 34,51 | 34,84 | 0,29% | - |
| 03.10.2025 | 34,48 | 34,96 | 34,37 | 34,74 | 1,28% | - |
| 02.10.2025 | 34,31 | 34,56 | 34,06 | 34,30 | 0,70% | - |
| 01.10.2025 | 33,75 | 34,28 | 33,47 | 34,06 | 0,65% | - |
| 30.09.2025 | 33,67 | 34,03 | 33,50 | 33,84 | 0,53% | - |
| 29.09.2025 | 33,95 | 34,15 | 33,61 | 33,66 | -0,47% | - |