26,750€
-1,29%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,15 | 27,18 | 26,33 | 26,83 | -1,29% | 6.260,00 |
27.03.2024 | 26,40 | 27,33 | 26,40 | 27,18 | 3,03% | 13.515,00 |
26.03.2024 | 26,10 | 26,53 | 26,08 | 26,38 | 1,15% | 9.880,00 |
25.03.2024 | 26,35 | 26,60 | 25,68 | 26,08 | 0,87% | 7.682,00 |
22.03.2024 | 25,15 | 26,28 | 25,10 | 25,85 | 2,68% | 520,00 |
21.03.2024 | 25,85 | 25,93 | 24,73 | 25,18 | -2,23% | 12.360,00 |
20.03.2024 | 25,08 | 26,08 | 24,68 | 25,75 | 2,69% | 12.432,00 |
19.03.2024 | 24,60 | 25,60 | 24,50 | 25,08 | 1,83% | 14.090,00 |
18.03.2024 | 23,73 | 24,88 | 23,35 | 24,63 | 4,12% | 11.677,00 |
15.03.2024 | 23,95 | 24,00 | 23,38 | 23,65 | -1,36% | 1.972,00 |
14.03.2024 | 24,10 | 24,50 | 23,88 | 23,98 | -0,42% | 5.175,00 |
13.03.2024 | 23,50 | 24,20 | 23,43 | 24,08 | 2,45% | 9.495,00 |
12.03.2024 | 23,20 | 23,75 | 23,10 | 23,50 | 1,29% | 8.713,00 |
11.03.2024 | 22,88 | 23,25 | 22,70 | 23,20 | 1,42% | 13.150,00 |
08.03.2024 | 22,35 | 22,95 | 22,35 | 22,88 | 2,23% | 4.500,00 |
07.03.2024 | 22,08 | 22,60 | 22,08 | 22,38 | 1,02% | 645,00 |
06.03.2024 | 21,60 | 22,73 | 20,90 | 22,15 | 2,67% | 2.500,00 |
05.03.2024 | 22,23 | 22,35 | 21,40 | 21,58 | -3,03% | - |
04.03.2024 | 22,90 | 22,90 | 22,13 | 22,25 | -2,63% | 10.870,00 |
01.03.2024 | 22,80 | 22,90 | 22,45 | 22,85 | 0,44% | 8.130,00 |
29.02.2024 | 22,80 | 22,83 | 22,65 | 22,75 | -0,22% | 18.320,00 |
28.02.2024 | 22,80 | 22,93 | 22,65 | 22,80 | -0,11% | 8.750,00 |
27.02.2024 | 22,83 | 22,93 | 22,55 | 22,83 | -0,11% | 1.536,00 |
26.02.2024 | 22,50 | 22,85 | 22,43 | 22,85 | 1,44% | 10.480,00 |
23.02.2024 | 22,63 | 22,65 | 22,13 | 22,53 | -0,44% | 12.054,00 |
22.02.2024 | 22,73 | 22,95 | 22,25 | 22,63 | -0,44% | 7.568,00 |
21.02.2024 | 21,30 | 22,83 | 21,20 | 22,73 | 6,82% | 5.445,00 |
20.02.2024 | 21,10 | 21,35 | 21,00 | 21,28 | 0,71% | 2.000,00 |
19.02.2024 | 21,20 | 21,25 | 20,95 | 21,13 | -0,47% | 6.795,00 |
16.02.2024 | 21,35 | 21,40 | 21,15 | 21,23 | -0,47% | 12.220,00 |
15.02.2024 | 21,75 | 21,90 | 21,15 | 21,33 | -2,07% | 14.100,00 |
14.02.2024 | 21,50 | 21,78 | 21,40 | 21,78 | 1,40% | - |
13.02.2024 | 21,70 | 21,73 | 21,38 | 21,48 | -1,15% | - |
12.02.2024 | 21,35 | 21,78 | 21,25 | 21,73 | 1,88% | 15.200,00 |
09.02.2024 | 21,80 | 21,85 | 21,25 | 21,33 | -2,29% | 1.431,00 |
08.02.2024 | 21,40 | 21,90 | 21,20 | 21,83 | 2,11% | 12.825,00 |
07.02.2024 | 21,85 | 21,90 | 21,28 | 21,38 | -2,17% | 3.200,00 |
06.02.2024 | 21,88 | 21,88 | 21,50 | 21,85 | 0,00% | - |
05.02.2024 | 21,83 | 22,13 | 21,78 | 21,85 | 0,00% | - |
02.02.2024 | 22,25 | 22,28 | 21,78 | 21,85 | -1,69% | 2.500,00 |
01.02.2024 | 22,33 | 22,33 | 21,93 | 22,23 | -0,45% | - |
31.01.2024 | 22,60 | 22,70 | 22,25 | 22,33 | -1,33% | - |
30.01.2024 | 22,88 | 23,13 | 22,48 | 22,63 | -1,09% | 2.920,00 |
29.01.2024 | 22,38 | 23,05 | 22,08 | 22,88 | 2,23% | 12.225,00 |
26.01.2024 | 22,85 | 22,88 | 22,33 | 22,38 | -2,19% | 14.660,00 |
25.01.2024 | 22,75 | 22,90 | 22,55 | 22,88 | 0,44% | 14.480,00 |
24.01.2024 | 22,90 | 23,10 | 22,65 | 22,78 | -0,55% | - |
23.01.2024 | 22,45 | 22,90 | 22,35 | 22,90 | 2,12% | - |
22.01.2024 | 22,50 | 22,65 | 22,30 | 22,43 | -0,22% | 1.350,00 |
19.01.2024 | 22,43 | 22,50 | 22,18 | 22,48 | 0,22% | 2.047,00 |
18.01.2024 | 23,10 | 23,23 | 22,13 | 22,43 | -2,61% | 2.140,00 |
17.01.2024 | 21,60 | 23,15 | 21,33 | 23,03 | 6,23% | 4.480,00 |
16.01.2024 | 21,90 | 21,93 | 21,55 | 21,68 | -0,69% | 2.548,00 |
15.01.2024 | 22,15 | 22,15 | 21,80 | 21,83 | -1,24% | - |
12.01.2024 | 22,00 | 22,23 | 21,80 | 22,10 | 0,57% | 3.600,00 |
11.01.2024 | 22,13 | 22,20 | 21,73 | 21,98 | -0,23% | 2.550,00 |
10.01.2024 | 21,88 | 22,08 | 21,68 | 22,03 | 0,69% | 1.500,00 |
09.01.2024 | 22,15 | 22,18 | 21,73 | 21,88 | -1,35% | - |
08.01.2024 | 21,70 | 22,18 | 21,58 | 22,18 | 2,07% | - |
05.01.2024 | 21,40 | 21,80 | 21,25 | 21,73 | 1,40% | 33.060,00 |
04.01.2024 | 21,25 | 21,50 | 21,05 | 21,43 | 0,94% | - |
03.01.2024 | 21,90 | 22,00 | 20,85 | 21,23 | -3,19% | 5.609,00 |
02.01.2024 | 22,28 | 22,63 | 21,63 | 21,93 | -1,79% | - |
29.12.2023 | 22,03 | 22,38 | 21,98 | 22,33 | 1,13% | 9.600,00 |
28.12.2023 | 22,15 | 22,38 | 22,00 | 22,08 | -0,11% | 6.600,00 |
27.12.2023 | 22,05 | 22,30 | 21,93 | 22,10 | 0,11% | 9.200,00 |
22.12.2023 | 22,08 | 22,10 | 21,85 | 22,08 | 0,00% | - |
21.12.2023 | 22,40 | 22,45 | 21,90 | 22,08 | -1,34% | - |
20.12.2023 | 22,35 | 22,55 | 22,30 | 22,38 | 0,00% | 6.650,00 |
19.12.2023 | 22,25 | 22,50 | 22,10 | 22,38 | 0,79% | - |
18.12.2023 | 22,58 | 22,58 | 22,08 | 22,20 | -1,33% | 3.000,00 |
15.12.2023 | 22,15 | 22,75 | 22,00 | 22,50 | 1,69% | 10.600,00 |
14.12.2023 | 21,50 | 22,25 | 21,38 | 22,13 | 3,15% | 740,00 |
13.12.2023 | 21,90 | 22,03 | 21,18 | 21,45 | -2,17% | 3.478,00 |
12.12.2023 | 22,03 | 22,20 | 21,78 | 21,93 | -0,45% | 3.825,00 |
11.12.2023 | 21,88 | 22,23 | 21,80 | 22,03 | 0,57% | 4.975,00 |
08.12.2023 | 21,78 | 21,98 | 21,65 | 21,90 | 0,69% | 23.575,00 |
07.12.2023 | 21,25 | 21,80 | 21,15 | 21,75 | 2,23% | 7.600,00 |
06.12.2023 | 20,98 | 21,33 | 20,78 | 21,28 | 1,55% | 18.900,00 |
05.12.2023 | 20,45 | 20,98 | 20,40 | 20,95 | 2,32% | 7.370,00 |
04.12.2023 | 20,60 | 20,83 | 20,28 | 20,48 | -0,36% | 5.124,00 |
01.12.2023 | 20,30 | 20,85 | 20,15 | 20,55 | 0,86% | 11.588,00 |
30.11.2023 | 21,95 | 21,95 | 20,13 | 20,38 | -7,07% | 14.525,00 |
29.11.2023 | 21,30 | 21,93 | 21,18 | 21,93 | 3,06% | 5.391,00 |
28.11.2023 | 20,90 | 21,40 | 20,55 | 21,28 | 1,92% | 1.302,00 |
27.11.2023 | 21,05 | 21,13 | 20,55 | 20,88 | -0,36% | 2.400,00 |
24.11.2023 | 21,03 | 21,15 | 20,55 | 20,95 | 0,00% | 4.500,00 |
23.11.2023 | 21,40 | 21,45 | 20,78 | 20,95 | -2,10% | 3.950,00 |
22.11.2023 | 20,95 | 21,43 | 20,65 | 21,40 | 2,27% | 10.800,00 |
21.11.2023 | 21,25 | 21,45 | 20,65 | 20,93 | -2,90% | 1.280,00 |
20.11.2023 | 21,15 | 21,65 | 20,68 | 21,55 | 1,65% | 14.320,00 |
17.11.2023 | 21,35 | 21,65 | 20,83 | 21,20 | -0,59% | 4.125,00 |
16.11.2023 | 20,20 | 21,60 | 20,20 | 21,33 | 4,28% | 6.310,00 |
15.11.2023 | 20,70 | 20,80 | 20,05 | 20,45 | -0,85% | 5.700,00 |
14.11.2023 | 19,60 | 20,88 | 19,46 | 20,63 | 3,20% | 11.500,00 |
13.11.2023 | 19,20 | 19,99 | 19,08 | 19,99 | 3,87% | 3.450,00 |
10.11.2023 | 19,00 | 19,24 | 18,92 | 19,24 | 1,10% | 7.325,00 |
09.11.2023 | 18,98 | 19,26 | 18,98 | 19,03 | 0,21% | 330,00 |
08.11.2023 | 19,14 | 19,37 | 18,79 | 18,99 | -1,04% | 3.175,00 |
07.11.2023 | 19,62 | 19,65 | 19,17 | 19,19 | -2,34% | 6.400,00 |