28,575€
-0,17%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 28,53 | 28,53 | 28,50 | 28,53 | -0,35% | - |
| 16.03.2026 | 28,93 | 29,03 | 28,50 | 28,63 | -0,43% | 5.855,00 |
| 13.03.2026 | 30,00 | 30,05 | 28,73 | 28,75 | -4,25% | 11.500,00 |
| 12.03.2026 | 29,95 | 30,45 | 29,80 | 30,03 | -0,17% | 17.560,00 |
| 11.03.2026 | 29,95 | 30,30 | 29,55 | 30,08 | 0,42% | 9.400,00 |
| 10.03.2026 | 29,43 | 30,30 | 29,38 | 29,95 | 1,44% | - |
| 09.03.2026 | 29,35 | 29,60 | 28,45 | 29,53 | -1,09% | 6.500,00 |
| 06.03.2026 | 29,93 | 30,35 | 29,38 | 29,85 | -0,08% | 6.105,00 |
| 05.03.2026 | 30,78 | 30,83 | 29,70 | 29,88 | -3,08% | 4.615,00 |
| 04.03.2026 | 29,63 | 30,90 | 29,55 | 30,83 | 3,79% | 12.792,00 |
| 03.03.2026 | 30,10 | 30,13 | 29,20 | 29,70 | -1,66% | 11.270,00 |
| 02.03.2026 | 29,68 | 30,75 | 29,43 | 30,20 | -0,82% | 530,00 |
| 27.02.2026 | 30,10 | 30,90 | 30,05 | 30,45 | 0,58% | 7.200,00 |
| 26.02.2026 | 30,40 | 30,50 | 29,95 | 30,28 | -0,49% | 3.036,00 |
| 25.02.2026 | 30,58 | 30,73 | 29,80 | 30,43 | -0,16% | 14.569,00 |
| 24.02.2026 | 30,28 | 31,10 | 29,93 | 30,48 | 0,91% | 10.400,00 |
| 23.02.2026 | 30,10 | 30,40 | 30,00 | 30,20 | 0,33% | 4.800,00 |
| 20.02.2026 | 30,33 | 30,65 | 30,10 | 30,10 | -0,58% | 9.800,00 |
| 19.02.2026 | 30,68 | 30,83 | 30,18 | 30,28 | -1,30% | 684,00 |
| 18.02.2026 | 31,10 | 31,15 | 30,60 | 30,68 | -1,21% | 16.800,00 |
| 17.02.2026 | 30,70 | 31,10 | 30,40 | 31,05 | 0,81% | 4.250,00 |
| 16.02.2026 | 31,05 | 31,98 | 30,00 | 30,80 | 0,41% | 22.220,00 |
| 13.02.2026 | 31,18 | 31,38 | 30,63 | 30,68 | -1,68% | 1.436,00 |
| 12.02.2026 | 32,28 | 32,55 | 31,10 | 31,20 | -3,18% | 3.090,00 |
| 11.02.2026 | 33,45 | 33,53 | 31,80 | 32,23 | -3,45% | 2.160,00 |
| 10.02.2026 | 33,08 | 33,65 | 33,00 | 33,38 | 0,60% | 13.169,00 |
| 09.02.2026 | 32,33 | 33,28 | 32,28 | 33,18 | 2,47% | 10.430,00 |
| 06.02.2026 | 32,15 | 32,48 | 31,75 | 32,38 | 0,86% | - |
| 05.02.2026 | 31,88 | 32,40 | 31,73 | 32,10 | 0,78% | 4.425,00 |
| 04.02.2026 | 32,00 | 32,40 | 31,80 | 31,85 | -0,55% | 5.784,00 |
| 03.02.2026 | 32,30 | 32,55 | 31,90 | 32,03 | -0,93% | 7.400,00 |
| 02.02.2026 | 31,85 | 32,50 | 31,75 | 32,33 | 1,02% | - |
| 30.01.2026 | 31,03 | 32,13 | 30,98 | 32,00 | 3,06% | 4.914,00 |
| 29.01.2026 | 31,90 | 32,40 | 30,90 | 31,05 | -2,74% | 5.302,00 |
| 28.01.2026 | 31,95 | 32,25 | 31,83 | 31,93 | 0,24% | 15.637,00 |
| 27.01.2026 | 31,83 | 32,45 | 31,75 | 31,85 | 0,08% | 2.015,00 |
| 26.01.2026 | 31,38 | 32,00 | 31,38 | 31,83 | 1,68% | 9.170,00 |
| 23.01.2026 | 31,40 | 31,55 | 31,13 | 31,30 | -0,16% | 2.880,00 |
| 22.01.2026 | 30,35 | 31,40 | 30,25 | 31,35 | 4,07% | 2.020,00 |
| 21.01.2026 | 29,15 | 30,18 | 29,15 | 30,13 | 2,12% | 16.000,00 |
| 20.01.2026 | 29,90 | 29,90 | 29,15 | 29,50 | -1,58% | 6.500,00 |
| 19.01.2026 | 30,60 | 30,70 | 29,70 | 29,98 | -3,54% | 4.498,00 |
| 16.01.2026 | 30,88 | 31,45 | 30,80 | 31,08 | 1,55% | 4.780,00 |
| 15.01.2026 | 30,85 | 31,50 | 30,43 | 30,60 | -0,81% | 10.010,00 |
| 14.01.2026 | 30,05 | 30,98 | 30,03 | 30,85 | 1,90% | 10.400,00 |
| 13.01.2026 | 30,48 | 30,75 | 30,15 | 30,28 | -0,74% | 11.672,00 |
| 12.01.2026 | 29,88 | 30,75 | 29,85 | 30,50 | 1,84% | 3.892,00 |
| 09.01.2026 | 30,13 | 30,33 | 29,95 | 29,95 | -0,33% | 8.290,00 |
| 08.01.2026 | 29,95 | 30,25 | 29,65 | 30,05 | 0,08% | 6.026,00 |
| 07.01.2026 | 29,65 | 30,25 | 29,38 | 30,03 | 1,61% | 14.031,00 |
| 06.01.2026 | 29,15 | 29,68 | 28,85 | 29,55 | 2,07% | 7.440,00 |
| 05.01.2026 | 28,45 | 29,30 | 28,35 | 28,95 | 1,94% | 10.325,00 |
| 02.01.2026 | 28,23 | 28,48 | 27,88 | 28,40 | 0,71% | 5.976,00 |
| 30.12.2025 | 27,80 | 28,28 | 27,65 | 28,20 | 1,81% | 3.380,00 |
| 29.12.2025 | 27,20 | 27,80 | 27,05 | 27,70 | 2,03% | 8.750,00 |
| 23.12.2025 | 27,18 | 27,38 | 26,95 | 27,15 | 0,18% | 10.750,00 |
| 22.12.2025 | 27,10 | 27,30 | 27,00 | 27,10 | 0,74% | - |
| 19.12.2025 | 26,98 | 27,20 | 26,88 | 26,90 | 0,00% | 4.534,00 |
| 18.12.2025 | 26,80 | 27,20 | 26,70 | 26,90 | 0,75% | 23.790,00 |
| 17.12.2025 | 27,03 | 27,13 | 26,70 | 26,70 | -0,93% | 6.800,00 |
| 16.12.2025 | 27,13 | 27,25 | 26,85 | 26,95 | -0,92% | 7.615,00 |
| 15.12.2025 | 27,40 | 27,40 | 27,10 | 27,20 | -0,55% | 1.485,00 |
| 12.12.2025 | 27,20 | 27,60 | 27,00 | 27,35 | 0,92% | 6.964,00 |
| 11.12.2025 | 26,90 | 27,23 | 26,88 | 27,10 | 0,74% | 7.600,00 |
| 10.12.2025 | 27,33 | 27,45 | 26,88 | 26,90 | -1,28% | 8.330,00 |
| 09.12.2025 | 27,18 | 27,40 | 27,08 | 27,25 | 0,74% | 1.770,00 |
| 08.12.2025 | 27,10 | 27,55 | 27,05 | 27,05 | -0,92% | 6.340,00 |
| 05.12.2025 | 26,85 | 27,40 | 26,80 | 27,30 | 1,68% | 45.780,00 |
| 04.12.2025 | 26,83 | 27,23 | 26,70 | 26,85 | 0,75% | 3.545,00 |
| 03.12.2025 | 26,45 | 27,15 | 26,45 | 26,65 | 0,76% | 2.920,00 |
| 02.12.2025 | 26,25 | 26,68 | 26,25 | 26,45 | 0,38% | 28.000,00 |
| 01.12.2025 | 26,50 | 26,50 | 26,00 | 26,35 | -0,38% | 6.072,00 |
| 28.11.2025 | 26,38 | 26,70 | 26,30 | 26,45 | 0,57% | 16.290,00 |
| 27.11.2025 | 26,00 | 26,58 | 25,93 | 26,30 | 1,54% | 33.559,00 |
| 26.11.2025 | 26,20 | 26,33 | 25,90 | 25,90 | -0,96% | 8.127,00 |
| 25.11.2025 | 26,13 | 26,30 | 25,75 | 26,15 | 0,97% | 7.738,00 |
| 24.11.2025 | 25,65 | 26,10 | 25,50 | 25,90 | 0,97% | 3.074,00 |
| 21.11.2025 | 25,65 | 25,95 | 25,30 | 25,65 | 0,20% | 1.420,00 |
| 20.11.2025 | 25,60 | 26,35 | 25,60 | 25,60 | 0,59% | 4.668,00 |
| 19.11.2025 | 25,50 | 25,90 | 25,38 | 25,45 | 0,20% | 3.031,00 |
| 18.11.2025 | 25,35 | 25,85 | 25,18 | 25,40 | 0,00% | 23.178,00 |
| 17.11.2025 | 25,53 | 26,05 | 25,40 | 25,40 | -0,20% | 48.900,00 |
| 14.11.2025 | 24,48 | 25,70 | 24,48 | 25,45 | 4,41% | 31.870,00 |
| 13.11.2025 | 24,48 | 24,60 | 24,10 | 24,38 | -0,91% | 7.155,00 |
| 12.11.2025 | 22,35 | 24,83 | 22,23 | 24,60 | 13,36% | 13.005,00 |
| 11.11.2025 | 21,60 | 21,83 | 21,35 | 21,70 | 0,93% | 8.535,00 |
| 10.11.2025 | 21,45 | 21,88 | 21,38 | 21,50 | 0,94% | 129.790,00 |
| 07.11.2025 | 21,40 | 21,70 | 21,15 | 21,30 | 0,00% | 51.130,00 |
| 06.11.2025 | 21,93 | 21,93 | 21,28 | 21,30 | -2,29% | 25.970,00 |
| 05.11.2025 | 21,93 | 21,95 | 21,68 | 21,80 | -0,46% | 7.570,00 |
| 04.11.2025 | 22,03 | 22,48 | 21,70 | 21,90 | -0,68% | 3.880,00 |
| 03.11.2025 | 22,48 | 22,50 | 21,98 | 22,05 | -1,34% | 1.815,00 |
| 31.10.2025 | 22,55 | 22,60 | 22,28 | 22,35 | 0,00% | - |
| 30.10.2025 | 22,83 | 22,83 | 22,35 | 22,35 | -1,87% | 8.850,00 |
| 29.10.2025 | 22,88 | 22,95 | 22,68 | 22,78 | 0,11% | 20.030,00 |
| 28.10.2025 | 22,78 | 22,95 | 22,68 | 22,75 | 0,44% | - |
| 27.10.2025 | 22,95 | 22,98 | 22,60 | 22,65 | -0,88% | - |
| 24.10.2025 | 22,93 | 23,03 | 22,70 | 22,85 | 0,22% | 11.920,00 |
| 23.10.2025 | 22,48 | 23,05 | 22,45 | 22,80 | 2,24% | 4.000,00 |
| 22.10.2025 | 22,45 | 22,75 | 22,30 | 22,30 | -0,22% | 15.300,00 |