22,350€
-0,67%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
Ask:
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,65 | 22,65 | 22,33 | 22,43 | -0,99% | - |
| 03.07.2025 | 22,70 | 22,90 | 22,58 | 22,65 | 0,11% | - |
| 02.07.2025 | 22,65 | 22,70 | 22,53 | 22,63 | -0,22% | 6.500,00 |
| 01.07.2025 | 22,55 | 22,83 | 22,35 | 22,68 | 1,00% | 4.915,00 |
| 30.06.2025 | 23,13 | 23,15 | 22,38 | 22,45 | -2,50% | 11.745,00 |
| 27.06.2025 | 22,85 | 23,23 | 22,65 | 23,03 | 1,32% | 8.391,00 |
| 26.06.2025 | 21,60 | 22,90 | 21,25 | 22,73 | 6,57% | 15.070,00 |
| 25.06.2025 | 21,28 | 21,43 | 20,98 | 21,33 | 0,24% | - |
| 24.06.2025 | 21,15 | 21,28 | 20,85 | 21,28 | 0,95% | 16.685,00 |
| 23.06.2025 | 20,50 | 21,10 | 20,28 | 21,08 | 2,31% | 1.450,00 |
| 20.06.2025 | 20,75 | 20,80 | 20,40 | 20,60 | -0,12% | 12.468,00 |
| 19.06.2025 | 20,78 | 20,85 | 20,53 | 20,63 | -1,08% | 3.900,00 |
| 18.06.2025 | 21,10 | 21,33 | 20,73 | 20,85 | -1,07% | 3.898,00 |
| 17.06.2025 | 21,20 | 21,40 | 21,03 | 21,08 | -0,94% | 3.000,00 |
| 16.06.2025 | 21,23 | 21,45 | 21,20 | 21,28 | 0,24% | 3.400,00 |
| 13.06.2025 | 21,45 | 21,45 | 21,18 | 21,23 | -2,53% | 13.112,00 |
| 12.06.2025 | 21,83 | 21,85 | 21,38 | 21,78 | -0,11% | 10.140,00 |
| 11.06.2025 | 21,98 | 22,08 | 21,70 | 21,80 | -0,91% | 1.800,00 |
| 10.06.2025 | 22,03 | 22,18 | 21,90 | 22,00 | 0,00% | 4.160,00 |
| 09.06.2025 | 22,13 | 22,18 | 21,85 | 22,00 | -0,68% | 7.600,00 |
| 06.06.2025 | 22,13 | 22,35 | 21,98 | 22,15 | 0,23% | 5.400,00 |
| 05.06.2025 | 21,75 | 22,25 | 21,70 | 22,10 | 1,49% | 23.446,00 |
| 04.06.2025 | 21,23 | 21,88 | 21,15 | 21,78 | 3,20% | 2.650,00 |
| 03.06.2025 | 21,18 | 21,20 | 20,85 | 21,10 | -0,47% | 11.400,00 |
| 02.06.2025 | 22,15 | 22,20 | 20,98 | 21,20 | -3,85% | 2.728,00 |
| 30.05.2025 | 21,65 | 22,10 | 21,55 | 22,05 | 1,85% | 7.395,00 |
| 29.05.2025 | 21,95 | 22,10 | 21,53 | 21,65 | -0,80% | 3.840,00 |
| 28.05.2025 | 21,60 | 21,98 | 21,55 | 21,83 | -4,49% | 22.780,00 |
| 27.05.2025 | 22,68 | 23,00 | 22,55 | 22,85 | 0,99% | 900,00 |
| 26.05.2025 | 22,50 | 22,73 | 22,18 | 22,63 | 1,69% | 5.980,00 |
| 23.05.2025 | 22,25 | 22,58 | 21,85 | 22,25 | 0,11% | 13.860,00 |
| 22.05.2025 | 22,58 | 22,70 | 22,13 | 22,23 | -1,44% | 15.465,00 |
| 21.05.2025 | 22,78 | 22,83 | 22,35 | 22,55 | -0,88% | 5.890,00 |
| 20.05.2025 | 22,68 | 22,85 | 22,13 | 22,75 | -0,33% | 6.906,00 |
| 19.05.2025 | 22,30 | 22,83 | 22,00 | 22,83 | 3,87% | 5.120,00 |
| 16.05.2025 | 22,25 | 22,33 | 21,70 | 21,98 | -2,01% | 13.008,00 |
| 15.05.2025 | 22,05 | 22,60 | 21,05 | 22,43 | 1,59% | 7.856,00 |
| 14.05.2025 | 23,08 | 23,35 | 21,90 | 22,08 | -4,02% | 6.614,00 |
| 13.05.2025 | 23,28 | 23,35 | 22,88 | 23,00 | -1,08% | 19.700,00 |
| 12.05.2025 | 23,10 | 23,48 | 22,75 | 23,25 | 2,76% | 13.600,00 |
| 09.05.2025 | 22,43 | 22,80 | 22,18 | 22,63 | 1,00% | 11.334,00 |
| 08.05.2025 | 23,33 | 23,50 | 22,15 | 22,40 | -4,98% | 12.976,00 |
| 07.05.2025 | 25,28 | 25,30 | 23,15 | 23,58 | -6,63% | 7.408,00 |
| 06.05.2025 | 25,08 | 25,25 | 24,50 | 25,25 | 0,70% | 29.680,00 |
| 05.05.2025 | 25,10 | 25,33 | 25,03 | 25,08 | -0,50% | 8.859,00 |
| 02.05.2025 | 24,88 | 25,35 | 24,80 | 25,20 | 1,31% | 7.720,00 |
| 30.04.2025 | 24,45 | 24,90 | 24,25 | 24,88 | 0,91% | - |
| 29.04.2025 | 25,18 | 25,25 | 24,20 | 24,65 | -2,28% | 5.420,00 |
| 28.04.2025 | 25,15 | 25,45 | 25,05 | 25,23 | 0,00% | 4.410,00 |
| 25.04.2025 | 24,88 | 25,23 | 24,83 | 25,23 | 1,10% | 35.260,00 |
| 24.04.2025 | 24,68 | 24,98 | 24,38 | 24,95 | 1,22% | 17.600,00 |
| 23.04.2025 | 24,30 | 24,83 | 24,23 | 24,65 | 1,96% | 8.590,00 |
| 22.04.2025 | 24,45 | 24,55 | 23,80 | 24,18 | -0,62% | 3.850,00 |
| 17.04.2025 | 24,30 | 24,48 | 24,10 | 24,33 | 0,52% | 3.390,00 |
| 16.04.2025 | 24,05 | 24,33 | 23,98 | 24,20 | -0,41% | 2.360,00 |
| 15.04.2025 | 23,70 | 24,43 | 23,70 | 24,30 | 2,32% | - |
| 14.04.2025 | 23,70 | 23,98 | 23,33 | 23,75 | 1,39% | 3.600,00 |
| 11.04.2025 | 22,65 | 23,53 | 22,65 | 23,43 | 3,77% | 7.028,00 |
| 10.04.2025 | 23,25 | 23,88 | 22,30 | 22,58 | -3,53% | 20.551,00 |
| 09.04.2025 | 21,73 | 23,40 | 21,33 | 23,40 | 7,46% | 7.649,00 |
| 08.04.2025 | 22,58 | 22,58 | 21,65 | 21,78 | -2,24% | 10.595,00 |
| 07.04.2025 | 20,68 | 22,55 | 20,13 | 22,28 | 2,06% | 6.296,00 |
| 04.04.2025 | 23,23 | 23,23 | 21,65 | 21,83 | -5,83% | 15.052,00 |
| 03.04.2025 | 23,68 | 24,18 | 23,18 | 23,18 | -5,89% | 20.884,00 |
| 02.04.2025 | 24,90 | 24,93 | 24,25 | 24,63 | -0,30% | 8.490,00 |
| 01.04.2025 | 24,65 | 24,85 | 24,53 | 24,70 | 0,30% | 14.400,00 |
| 31.03.2025 | 24,85 | 24,88 | 24,28 | 24,63 | -1,70% | 5.025,00 |
| 28.03.2025 | 25,80 | 25,90 | 25,05 | 25,05 | -3,19% | 7.782,00 |
| 27.03.2025 | 26,83 | 26,85 | 25,73 | 25,88 | -3,54% | 7.773,00 |
| 26.03.2025 | 28,08 | 28,35 | 26,70 | 26,83 | -4,62% | 7.835,00 |
| 25.03.2025 | 27,13 | 28,43 | 26,85 | 28,13 | 3,59% | 20.180,00 |
| 24.03.2025 | 27,60 | 27,60 | 26,30 | 27,15 | 1,88% | 17.643,00 |
| 21.03.2025 | 26,55 | 26,78 | 26,10 | 26,65 | 0,38% | 10.960,00 |
| 20.03.2025 | 27,50 | 27,53 | 26,30 | 26,55 | -3,63% | 9.200,00 |
| 19.03.2025 | 27,68 | 28,08 | 27,53 | 27,55 | -0,36% | 206.750,00 |
| 18.03.2025 | 27,33 | 27,90 | 27,30 | 27,65 | 1,19% | 20.356,00 |
| 17.03.2025 | 26,70 | 27,33 | 26,48 | 27,33 | 3,90% | 18.248,00 |
| 14.03.2025 | 24,93 | 26,30 | 24,80 | 26,30 | 5,52% | 7.135,00 |
| 13.03.2025 | 25,70 | 25,90 | 24,65 | 24,93 | -3,11% | 15.220,00 |
| 12.03.2025 | 24,35 | 25,78 | 24,30 | 25,73 | 5,86% | 9.770,00 |
| 11.03.2025 | 24,30 | 24,58 | 23,90 | 24,30 | 0,62% | 12.582,00 |
| 10.03.2025 | 24,95 | 25,03 | 23,88 | 24,15 | -2,82% | 19.591,00 |
| 07.03.2025 | 24,60 | 25,00 | 24,25 | 24,85 | 0,91% | 3.760,00 |
| 06.03.2025 | 23,85 | 25,33 | 23,85 | 24,63 | 3,25% | 9.899,00 |
| 05.03.2025 | 23,45 | 24,75 | 23,45 | 23,85 | 1,17% | 20.014,00 |
| 04.03.2025 | 23,75 | 23,83 | 23,23 | 23,58 | -0,84% | 10.270,00 |
| 03.03.2025 | 23,78 | 24,35 | 23,65 | 23,78 | 0,32% | 9.873,00 |
| 28.02.2025 | 23,58 | 23,75 | 23,28 | 23,70 | 0,32% | 28.190,00 |
| 27.02.2025 | 24,15 | 24,15 | 23,60 | 23,63 | -2,07% | 9.010,00 |
| 26.02.2025 | 24,00 | 24,33 | 23,58 | 24,13 | 1,90% | 13.603,00 |
| 25.02.2025 | 22,20 | 23,83 | 22,10 | 23,68 | 6,64% | 17.694,00 |
| 24.02.2025 | 21,80 | 22,45 | 21,68 | 22,20 | 2,42% | 17.440,00 |
| 21.02.2025 | 21,05 | 21,83 | 21,05 | 21,68 | 4,21% | 12.680,00 |
| 20.02.2025 | 21,48 | 21,70 | 20,68 | 20,80 | -2,80% | 26.400,00 |
| 19.02.2025 | 21,85 | 21,90 | 21,33 | 21,40 | -2,28% | 15.960,00 |
| 18.02.2025 | 21,50 | 21,90 | 21,40 | 21,90 | 1,86% | 5.000,00 |
| 17.02.2025 | 21,13 | 21,50 | 21,05 | 21,50 | 1,65% | 36.508,00 |
| 14.02.2025 | 21,03 | 21,20 | 20,85 | 21,15 | 0,24% | 28.400,00 |
| 13.02.2025 | 21,05 | 21,13 | 20,78 | 21,10 | 0,24% | 20.415,00 |
| 12.02.2025 | 20,50 | 21,10 | 20,50 | 21,05 | 2,56% | 26.500,00 |