24,900€
0,81%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 20,48 | 20,60 | 20,38 | 20,53 | 0,12% | 20.200,00 |
| 10.02.2025 | 20,48 | 20,58 | 20,40 | 20,50 | 0,00% | 6.100,00 |
| 07.02.2025 | 20,55 | 20,60 | 20,33 | 20,50 | -0,12% | 8.100,00 |
| 06.02.2025 | 20,45 | 20,55 | 20,33 | 20,53 | 0,24% | 12.410,00 |
| 05.02.2025 | 20,35 | 20,53 | 20,23 | 20,48 | 0,24% | 12.560,00 |
| 04.02.2025 | 20,30 | 20,55 | 20,28 | 20,43 | 0,12% | - |
| 03.02.2025 | 20,33 | 20,60 | 20,03 | 20,40 | -1,09% | 3.100,00 |
| 31.01.2025 | 20,68 | 20,78 | 20,53 | 20,63 | -0,12% | 26.184,00 |
| 30.01.2025 | 20,63 | 20,73 | 20,53 | 20,65 | 0,36% | 19.280,00 |
| 29.01.2025 | 20,85 | 20,85 | 20,48 | 20,58 | -1,44% | 13.204,00 |
| 28.01.2025 | 20,68 | 20,90 | 20,60 | 20,88 | 0,97% | - |
| 27.01.2025 | 20,50 | 20,68 | 20,43 | 20,68 | 0,49% | - |
| 24.01.2025 | 20,50 | 20,70 | 20,40 | 20,58 | 0,37% | 8.155,00 |
| 23.01.2025 | 19,99 | 20,50 | 19,91 | 20,50 | 2,68% | 3.800,00 |
| 22.01.2025 | 20,68 | 20,80 | 19,87 | 19,97 | -3,43% | 38.900,00 |
| 21.01.2025 | 21,10 | 21,10 | 20,18 | 20,68 | -2,13% | 6.696,00 |
| 20.01.2025 | 21,03 | 21,15 | 20,83 | 21,13 | 0,60% | 7.200,00 |
| 17.01.2025 | 20,98 | 21,25 | 20,83 | 21,00 | 0,24% | 21.200,00 |
| 16.01.2025 | 20,85 | 20,98 | 20,63 | 20,95 | 0,36% | - |
| 15.01.2025 | 20,60 | 20,90 | 20,58 | 20,88 | 1,33% | 12.500,00 |
| 14.01.2025 | 20,65 | 20,73 | 20,40 | 20,60 | -0,24% | 3.935,00 |
| 13.01.2025 | 20,53 | 20,65 | 20,35 | 20,65 | 0,61% | 3.900,00 |
| 10.01.2025 | 20,75 | 20,80 | 20,43 | 20,53 | -1,32% | 18.800,00 |
| 09.01.2025 | 20,60 | 20,85 | 20,48 | 20,80 | 0,60% | - |
| 08.01.2025 | 21,15 | 21,15 | 20,40 | 20,68 | -2,48% | 3.105,00 |
| 07.01.2025 | 21,30 | 21,38 | 21,03 | 21,20 | -0,70% | 5.065,00 |
| 06.01.2025 | 20,88 | 21,45 | 20,85 | 21,35 | 2,40% | 6.480,00 |
| 03.01.2025 | 20,73 | 20,98 | 20,60 | 20,85 | 0,60% | 6.400,00 |
| 02.01.2025 | 20,20 | 20,80 | 20,18 | 20,73 | 2,35% | 8.300,00 |
| 30.12.2024 | 20,05 | 20,35 | 19,88 | 20,25 | 1,00% | - |
| 27.12.2024 | 20,08 | 20,08 | 19,74 | 20,05 | 0,20% | 13.682,00 |
| 23.12.2024 | 19,94 | 20,01 | 19,51 | 20,01 | 0,40% | 9.745,00 |
| 20.12.2024 | 20,13 | 20,25 | 19,48 | 19,93 | -1,21% | 8.920,00 |
| 19.12.2024 | 20,83 | 20,95 | 20,08 | 20,18 | -3,12% | 3.856,00 |
| 18.12.2024 | 21,03 | 21,18 | 20,80 | 20,83 | -1,07% | 10.300,00 |
| 17.12.2024 | 21,25 | 21,30 | 21,00 | 21,05 | -1,06% | 20.977,00 |
| 16.12.2024 | 21,60 | 21,63 | 21,23 | 21,28 | -1,73% | 15.750,00 |
| 13.12.2024 | 21,23 | 21,70 | 21,23 | 21,65 | 1,88% | 10.158,00 |
| 12.12.2024 | 21,50 | 21,63 | 21,23 | 21,25 | -1,28% | 1.940,00 |
| 11.12.2024 | 21,63 | 21,65 | 21,43 | 21,53 | -0,23% | 10.450,00 |
| 10.12.2024 | 21,90 | 21,98 | 21,58 | 21,58 | -1,48% | - |
| 09.12.2024 | 21,78 | 22,55 | 21,75 | 21,90 | 0,69% | 14.190,00 |
| 06.12.2024 | 22,20 | 22,33 | 21,70 | 21,75 | -2,14% | 100,00 |
| 05.12.2024 | 22,10 | 22,40 | 21,90 | 22,23 | 0,91% | 24.650,00 |
| 04.12.2024 | 21,95 | 22,33 | 21,80 | 22,03 | 0,34% | 3.600,00 |
| 03.12.2024 | 21,55 | 21,95 | 21,55 | 21,95 | 1,74% | 46.870,00 |
| 02.12.2024 | 21,65 | 22,08 | 21,48 | 21,58 | -0,46% | 22.878,00 |
| 29.11.2024 | 21,45 | 21,73 | 21,35 | 21,68 | 0,93% | 4.670,00 |
| 28.11.2024 | 21,38 | 21,60 | 21,33 | 21,48 | 0,47% | 10.894,00 |
| 27.11.2024 | 21,15 | 21,38 | 20,90 | 21,38 | 0,94% | 12.100,00 |
| 26.11.2024 | 21,65 | 21,68 | 21,13 | 21,18 | -2,31% | 12.565,00 |
| 25.11.2024 | 21,30 | 21,75 | 21,30 | 21,68 | 1,88% | 17.803,00 |
| 22.11.2024 | 21,25 | 21,35 | 21,10 | 21,28 | 0,71% | 8.600,00 |
| 21.11.2024 | 21,28 | 21,35 | 21,03 | 21,13 | -0,71% | 15.950,00 |
| 20.11.2024 | 20,90 | 21,30 | 20,85 | 21,28 | 2,16% | 8.310,00 |
| 19.11.2024 | 20,65 | 20,88 | 20,43 | 20,83 | 0,97% | 4.380,00 |
| 18.11.2024 | 20,58 | 20,73 | 20,40 | 20,63 | 1,10% | 12.872,00 |
| 15.11.2024 | 20,80 | 20,80 | 20,20 | 20,40 | -1,09% | 8.975,00 |
| 14.11.2024 | 20,95 | 20,98 | 20,50 | 20,63 | -1,67% | 4.920,00 |
| 13.11.2024 | 20,85 | 21,08 | 20,78 | 20,98 | 0,12% | 4.458,00 |
| 12.11.2024 | 21,00 | 21,05 | 20,75 | 20,95 | -0,48% | 19.398,00 |
| 11.11.2024 | 20,38 | 21,33 | 20,30 | 21,05 | 2,18% | 13.800,00 |
| 08.11.2024 | 20,30 | 20,60 | 20,05 | 20,60 | 0,86% | 2.750,00 |
| 07.11.2024 | 19,91 | 20,48 | 19,71 | 20,43 | 2,64% | 3.850,00 |
| 06.11.2024 | 20,23 | 20,38 | 19,54 | 19,90 | -1,85% | 10.516,00 |