49,260€
-1,40%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,08 | 50,18 | 49,22 | 49,24 | -1,56% | - |
| 11.11.2026 | 49,93 | 50,20 | 49,34 | 50,02 | 0,54% | - |
| 10.11.2026 | 49,37 | 49,89 | 49,31 | 49,75 | 0,95% | - |
| 09.11.2026 | 48,21 | 49,41 | 47,95 | 49,28 | 2,67% | - |
| 06.11.2026 | 48,23 | 48,41 | 47,56 | 48,00 | -0,68% | - |
| 05.11.2026 | 48,81 | 49,67 | 48,27 | 48,33 | -1,17% | - |
| 04.11.2026 | 47,75 | 48,97 | 47,67 | 48,90 | 2,62% | - |
| 03.11.2026 | 47,31 | 48,54 | 47,00 | 47,65 | 0,00% | - |
| 02.11.2026 | 47,63 | 48,10 | 47,34 | 47,65 | 0,51% | - |
| 30.10.2026 | 47,57 | 47,75 | 47,13 | 47,41 | -0,52% | - |
| 29.10.2026 | 47,41 | 47,93 | 47,22 | 47,66 | 0,59% | - |
| 28.10.2026 | 46,81 | 47,68 | 46,73 | 47,38 | 1,11% | - |
| 27.10.2026 | 45,89 | 46,93 | 45,81 | 46,86 | 2,09% | - |
| 26.10.2026 | 45,61 | 46,24 | 45,57 | 45,90 | 0,95% | - |
| 23.10.2026 | 45,39 | 45,57 | 44,97 | 45,47 | 0,00% | - |
| 22.10.2026 | 45,89 | 45,91 | 45,21 | 45,47 | -1,77% | - |
| 21.10.2026 | 46,11 | 46,56 | 45,69 | 46,29 | 0,43% | - |
| 20.10.2026 | 45,93 | 46,25 | 45,62 | 46,09 | 0,28% | - |
| 19.10.2026 | 46,43 | 46,60 | 45,96 | 45,96 | -0,45% | - |
| 16.10.2026 | 46,25 | 46,60 | 46,05 | 46,17 | 0,07% | - |
| 15.10.2026 | 45,53 | 46,14 | 45,09 | 46,14 | 0,81% | - |
| 14.10.2026 | 45,77 | 46,49 | 45,71 | 45,77 | -0,11% | - |
| 13.10.2026 | 45,07 | 45,86 | 45,03 | 45,82 | 1,66% | - |
| 12.10.2026 | 45,47 | 45,47 | 45,04 | 45,07 | -0,73% | - |
| 09.10.2026 | 44,93 | 45,70 | 44,81 | 45,40 | 1,59% | - |
| 08.10.2026 | 45,17 | 45,21 | 44,23 | 44,69 | -1,46% | - |
| 07.10.2026 | 46,43 | 46,99 | 45,21 | 45,35 | -2,62% | - |
| 06.10.2026 | 46,45 | 47,13 | 46,43 | 46,57 | 0,26% | - |
| 05.10.2026 | 46,45 | 46,81 | 46,17 | 46,45 | -0,43% | - |
| 02.10.2026 | 46,09 | 46,67 | 46,03 | 46,65 | 1,48% | - |
| 01.10.2026 | 47,03 | 47,09 | 45,85 | 45,97 | -2,09% | - |
| 30.09.2026 | 47,85 | 48,00 | 46,91 | 46,95 | -1,55% | - |
| 29.09.2026 | 48,03 | 48,43 | 47,43 | 47,69 | -1,06% | - |
| 28.09.2026 | 48,39 | 48,46 | 47,87 | 48,20 | -0,97% | 138,00 |
| 25.09.2026 | 48,19 | 49,01 | 48,19 | 48,67 | 1,14% | - |
| 24.09.2026 | 48,01 | 48,39 | 47,75 | 48,12 | -0,27% | - |
| 23.09.2026 | 48,95 | 49,09 | 47,99 | 48,25 | -1,51% | - |
| 22.09.2026 | 48,48 | 49,09 | 48,15 | 48,99 | 1,01% | - |
| 21.09.2026 | 48,07 | 48,72 | 48,01 | 48,50 | 1,61% | - |
| 18.09.2026 | 48,25 | 48,40 | 47,63 | 47,73 | -0,98% | - |
| 17.09.2026 | 47,77 | 48,41 | 47,77 | 48,20 | 1,41% | - |
| 16.09.2026 | 47,07 | 47,74 | 47,00 | 47,53 | 1,34% | - |
| 15.09.2026 | 47,01 | 47,12 | 45,96 | 46,90 | -0,38% | - |
| 14.09.2026 | 47,49 | 47,68 | 46,84 | 47,08 | -1,32% | - |
| 11.09.2026 | 47,67 | 47,88 | 47,38 | 47,71 | 0,46% | - |
| 10.09.2026 | 48,57 | 48,77 | 47,44 | 47,49 | -1,88% | - |
| 09.09.2026 | 48,87 | 49,15 | 48,15 | 48,40 | -0,88% | - |
| 08.09.2026 | 48,33 | 49,14 | 48,12 | 48,83 | 0,78% | - |
| 07.09.2026 | 48,51 | 48,73 | 48,39 | 48,45 | -0,45% | - |
| 04.09.2026 | 48,63 | 48,78 | 48,36 | 48,67 | 0,06% | - |
| 03.09.2026 | 47,57 | 48,66 | 47,49 | 48,64 | 2,31% | - |
| 02.09.2026 | 48,09 | 48,16 | 47,21 | 47,54 | -1,12% | 680,00 |
| 01.09.2026 | 48,83 | 49,21 | 48,02 | 48,08 | -1,25% | - |
| 31.08.2026 | 49,13 | 49,45 | 48,62 | 48,69 | -0,92% | - |
| 28.08.2026 | 49,17 | 49,85 | 49,06 | 49,14 | 0,00% | - |
| 27.08.2026 | 48,79 | 49,14 | 48,51 | 49,14 | 1,22% | - |
| 26.08.2026 | 49,05 | 49,13 | 48,48 | 48,55 | -1,02% | - |
| 25.08.2026 | 48,43 | 49,05 | 48,29 | 49,05 | 1,49% | - |
| 24.08.2026 | 47,97 | 48,41 | 47,80 | 48,33 | 0,56% | - |
| 21.08.2026 | 47,13 | 48,14 | 47,08 | 48,06 | 2,39% | - |
| 20.08.2026 | 47,07 | 47,31 | 46,75 | 46,94 | -0,32% | - |
| 19.08.2026 | 47,09 | 47,37 | 46,97 | 47,09 | -0,13% | - |
| 18.08.2026 | 47,15 | 47,36 | 46,81 | 47,15 | -0,38% | - |
| 17.08.2026 | 47,45 | 47,57 | 47,15 | 47,33 | -0,06% | - |
| 14.08.2026 | 47,95 | 47,97 | 46,90 | 47,36 | -1,23% | - |
| 13.08.2026 | 49,57 | 49,67 | 47,65 | 47,95 | -3,19% | - |
| 12.08.2026 | 49,85 | 49,92 | 49,29 | 49,53 | -0,54% | - |
| 11.08.2026 | 50,38 | 50,43 | 49,72 | 49,80 | -1,04% | - |
| 10.08.2026 | 50,73 | 50,93 | 49,97 | 50,33 | -1,08% | - |
| 07.08.2026 | 50,93 | 51,30 | 50,60 | 50,88 | -0,10% | - |
| 06.08.2026 | 51,93 | 51,98 | 50,93 | 50,93 | -1,69% | - |
| 05.08.2026 | 51,83 | 52,03 | 51,38 | 51,80 | 0,14% | - |
| 04.08.2026 | 50,93 | 51,78 | 50,83 | 51,73 | 1,77% | - |
| 03.08.2026 | 50,53 | 50,88 | 50,18 | 50,83 | 1,40% | - |
| 31.07.2026 | 49,99 | 50,53 | 49,69 | 50,13 | 0,57% | - |
| 30.07.2026 | 49,01 | 49,90 | 48,85 | 49,84 | 1,94% | - |
| 29.07.2026 | 49,25 | 49,78 | 48,83 | 48,89 | -1,01% | - |
| 28.07.2026 | 48,91 | 49,47 | 48,33 | 49,39 | 0,55% | - |
| 27.07.2026 | 49,15 | 49,59 | 48,90 | 49,12 | 1,19% | - |
| 24.07.2026 | 47,57 | 48,78 | 47,45 | 48,54 | 1,89% | - |
| 23.07.2026 | 48,09 | 48,27 | 47,48 | 47,64 | -1,00% | - |
| 22.07.2026 | 47,45 | 48,33 | 47,17 | 48,12 | 1,33% | - |
| 21.07.2026 | 47,35 | 47,72 | 46,92 | 47,49 | 1,04% | - |
| 20.07.2026 | 47,67 | 47,92 | 46,95 | 47,00 | -1,57% | - |
| 17.07.2026 | 47,77 | 48,16 | 47,06 | 47,75 | -1,00% | - |
| 16.07.2026 | 48,51 | 48,83 | 47,94 | 48,23 | -0,72% | - |
| 15.07.2026 | 48,89 | 48,93 | 47,90 | 48,58 | -0,08% | - |
| 14.07.2026 | 47,81 | 48,89 | 47,19 | 48,62 | 1,78% | - |
| 13.07.2026 | 47,73 | 48,03 | 47,31 | 47,77 | -1,26% | - |
| 10.07.2026 | 48,45 | 48,55 | 47,70 | 48,38 | -0,27% | 759,00 |
| 09.07.2026 | 46,59 | 48,61 | 46,21 | 48,51 | 1,34% | 1.104,00 |
| 08.07.2026 | 48,01 | 48,11 | 47,09 | 47,87 | -0,58% | 520,00 |
| 07.07.2026 | 48,71 | 48,79 | 47,99 | 48,15 | -1,51% | - |
| 06.07.2026 | 49,69 | 49,79 | 48,67 | 48,89 | -1,67% | - |
| 03.07.2026 | 49,37 | 49,93 | 49,28 | 49,72 | 1,18% | - |
| 02.07.2026 | 48,29 | 49,35 | 47,99 | 49,14 | 1,76% | - |
| 01.07.2026 | 49,03 | 49,05 | 47,98 | 48,29 | -1,77% | - |
| 30.06.2026 | 47,99 | 49,25 | 47,93 | 49,16 | 2,50% | - |
| 29.06.2026 | 47,75 | 48,01 | 47,49 | 47,96 | 1,07% | - |
| 26.06.2026 | 48,09 | 48,29 | 47,37 | 47,45 | -2,19% | - |