20,350€
-0,97%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 20,03 | 20,40 | 19,86 | 20,28 | 1,25% | 8.585,00 |
| 04.11.2024 | 20,30 | 20,30 | 19,88 | 20,03 | -1,23% | 10.810,00 |
| 01.11.2024 | 20,45 | 20,55 | 20,15 | 20,28 | -0,98% | 2.820,00 |
| 31.10.2024 | 20,01 | 20,58 | 19,51 | 20,48 | 1,74% | 19.430,00 |
| 30.10.2024 | 20,53 | 20,55 | 19,86 | 20,13 | -1,83% | 7.040,00 |
| 29.10.2024 | 20,80 | 20,95 | 20,43 | 20,50 | -1,32% | 5.534,00 |
| 28.10.2024 | 21,18 | 21,20 | 20,68 | 20,78 | -1,89% | 7.800,00 |
| 25.10.2024 | 21,20 | 21,28 | 21,03 | 21,18 | -0,24% | 8.000,00 |
| 24.10.2024 | 21,03 | 21,40 | 20,95 | 21,23 | 0,95% | - |
| 23.10.2024 | 21,38 | 21,43 | 20,95 | 21,03 | -1,52% | 45.790,00 |
| 22.10.2024 | 21,10 | 21,40 | 21,00 | 21,35 | 1,30% | - |
| 21.10.2024 | 21,33 | 21,38 | 21,00 | 21,08 | -1,17% | 11.973,00 |
| 18.10.2024 | 21,30 | 21,60 | 21,25 | 21,33 | 0,24% | 4.340,00 |
| 17.10.2024 | 21,38 | 21,55 | 21,25 | 21,28 | -0,58% | 14.620,00 |
| 16.10.2024 | 21,25 | 21,48 | 20,98 | 21,40 | 0,82% | - |
| 15.10.2024 | 21,53 | 21,60 | 21,15 | 21,23 | 0,00% | 1.960,00 |
| 14.10.2024 | 21,60 | 21,83 | 21,23 | 21,23 | -1,85% | 7.960,00 |
| 11.10.2024 | 22,00 | 22,05 | 21,60 | 21,63 | -1,82% | - |
| 10.10.2024 | 22,18 | 22,33 | 21,95 | 22,03 | -0,68% | - |
| 09.10.2024 | 21,70 | 22,33 | 21,70 | 22,18 | 1,37% | 1.500,00 |
| 08.10.2024 | 21,88 | 21,95 | 21,58 | 21,88 | -0,11% | 1.972,00 |
| 07.10.2024 | 22,25 | 22,28 | 21,80 | 21,90 | -1,68% | 24.500,00 |
| 04.10.2024 | 21,78 | 22,28 | 21,73 | 22,28 | 2,41% | - |
| 03.10.2024 | 21,80 | 21,93 | 21,55 | 21,75 | -0,57% | - |
| 02.10.2024 | 22,05 | 22,18 | 21,78 | 21,88 | -1,02% | 23.950,00 |
| 01.10.2024 | 22,50 | 22,53 | 21,93 | 22,10 | -1,89% | - |
| 30.09.2024 | 22,35 | 22,58 | 22,20 | 22,53 | 0,78% | 11.870,00 |
| 27.09.2024 | 21,93 | 22,60 | 21,83 | 22,35 | 1,94% | - |
| 26.09.2024 | 22,20 | 22,38 | 21,93 | 21,93 | -0,90% | 7.440,00 |
| 25.09.2024 | 21,75 | 22,33 | 21,70 | 22,13 | 1,37% | 8.140,00 |
| 24.09.2024 | 22,08 | 22,20 | 21,83 | 21,83 | -1,13% | 1.660,00 |
| 23.09.2024 | 22,23 | 22,25 | 21,88 | 22,08 | -0,45% | - |
| 20.09.2024 | 22,10 | 22,18 | 21,78 | 22,18 | 0,23% | 4.643,00 |
| 19.09.2024 | 21,90 | 22,15 | 21,85 | 22,13 | 1,37% | 867,00 |
| 18.09.2024 | 21,93 | 22,03 | 21,75 | 21,83 | -0,68% | 1.300,00 |
| 17.09.2024 | 21,95 | 22,03 | 21,83 | 21,98 | 0,11% | 11.455,00 |
| 16.09.2024 | 21,95 | 22,10 | 21,85 | 21,95 | 0,11% | - |
| 13.09.2024 | 21,70 | 22,00 | 21,45 | 21,93 | 1,27% | 1.096,00 |
| 12.09.2024 | 22,15 | 22,18 | 21,40 | 21,65 | -2,15% | 8.210,00 |
| 11.09.2024 | 22,10 | 22,28 | 21,93 | 22,13 | 0,34% | - |
| 10.09.2024 | 22,00 | 22,13 | 21,95 | 22,05 | 0,23% | 5.300,00 |
| 09.09.2024 | 21,98 | 22,13 | 21,83 | 22,00 | 0,23% | 19.050,00 |
| 06.09.2024 | 22,00 | 22,10 | 21,68 | 21,95 | -0,34% | 3.600,00 |
| 05.09.2024 | 22,05 | 22,10 | 21,88 | 22,03 | -0,23% | - |
| 04.09.2024 | 22,15 | 22,18 | 21,95 | 22,08 | -1,12% | - |
| 03.09.2024 | 22,33 | 22,45 | 22,20 | 22,33 | -0,11% | 6.478,00 |
| 02.09.2024 | 22,43 | 22,60 | 22,25 | 22,35 | -0,67% | - |
| 30.08.2024 | 22,25 | 22,55 | 22,25 | 22,50 | 1,35% | 7.600,00 |
| 29.08.2024 | 22,20 | 22,40 | 22,15 | 22,20 | -0,11% | 6.300,00 |
| 28.08.2024 | 22,18 | 22,35 | 22,15 | 22,23 | 0,23% | 10.060,00 |
| 27.08.2024 | 22,20 | 22,28 | 22,05 | 22,18 | 0,00% | - |
| 26.08.2024 | 22,13 | 22,28 | 21,88 | 22,18 | 0,11% | - |
| 23.08.2024 | 21,95 | 22,23 | 21,93 | 22,15 | 1,03% | - |
| 22.08.2024 | 22,00 | 22,15 | 21,90 | 21,93 | -0,45% | - |
| 21.08.2024 | 21,65 | 22,10 | 21,65 | 22,03 | 1,73% | 855,00 |
| 20.08.2024 | 22,00 | 22,00 | 21,55 | 21,65 | -1,48% | 6.390,00 |
| 19.08.2024 | 21,85 | 22,18 | 21,80 | 21,98 | 0,46% | - |
| 16.08.2024 | 21,55 | 22,03 | 21,43 | 21,88 | 1,63% | 2.325,00 |
| 15.08.2024 | 21,20 | 21,58 | 21,05 | 21,53 | 1,77% | 3.425,00 |
| 14.08.2024 | 21,00 | 21,25 | 20,95 | 21,15 | 0,83% | 14.300,00 |
| 13.08.2024 | 20,60 | 21,08 | 20,48 | 20,98 | 1,94% | 350,00 |
| 12.08.2024 | 20,68 | 20,85 | 20,40 | 20,58 | -0,36% | - |
| 09.08.2024 | 20,80 | 21,08 | 20,38 | 20,65 | -1,08% | 5.700,00 |
| 08.08.2024 | 20,65 | 20,95 | 20,38 | 20,88 | 0,85% | 11.250,00 |
| 07.08.2024 | 20,15 | 20,98 | 20,08 | 20,70 | 3,55% | 27.080,00 |
| 06.08.2024 | 20,45 | 20,58 | 19,88 | 19,99 | -0,92% | 16.414,00 |
| 05.08.2024 | 20,15 | 20,70 | 19,85 | 20,18 | -2,18% | 28.170,00 |
| 02.08.2024 | 21,30 | 21,30 | 20,38 | 20,63 | -4,07% | 11.995,00 |
| 01.08.2024 | 22,40 | 22,43 | 21,30 | 21,50 | -4,02% | 6.616,00 |
| 31.07.2024 | 23,43 | 23,65 | 22,23 | 22,40 | -4,38% | 6.385,00 |
| 30.07.2024 | 23,18 | 23,45 | 22,93 | 23,43 | 0,97% | 1.200,00 |
| 29.07.2024 | 22,93 | 23,38 | 22,75 | 23,20 | 1,42% | 5.400,00 |
| 26.07.2024 | 22,60 | 22,88 | 22,45 | 22,88 | 1,10% | 34.300,00 |
| 25.07.2024 | 22,25 | 22,73 | 21,93 | 22,63 | 1,23% | 660,00 |
| 24.07.2024 | 22,80 | 22,80 | 22,20 | 22,35 | -2,08% | 2.868,00 |
| 23.07.2024 | 23,13 | 23,15 | 22,63 | 22,83 | -1,72% | 6.250,00 |
| 22.07.2024 | 23,40 | 23,53 | 23,08 | 23,23 | -0,64% | 1.664,00 |
| 19.07.2024 | 23,60 | 23,80 | 23,28 | 23,38 | -0,85% | 11.820,00 |
| 18.07.2024 | 23,20 | 23,93 | 23,03 | 23,58 | 1,29% | 5.100,00 |
| 17.07.2024 | 23,65 | 23,80 | 23,28 | 23,28 | -1,48% | 3.200,00 |
| 16.07.2024 | 23,65 | 23,70 | 23,50 | 23,63 | 0,11% | 13.960,00 |
| 15.07.2024 | 23,95 | 23,95 | 23,50 | 23,60 | -1,36% | 891,00 |
| 12.07.2024 | 23,63 | 24,03 | 23,45 | 23,93 | 1,38% | 4.900,00 |
| 11.07.2024 | 23,25 | 23,65 | 23,08 | 23,60 | 1,51% | - |
| 10.07.2024 | 23,20 | 23,38 | 23,08 | 23,25 | 0,11% | 9.460,00 |
| 09.07.2024 | 24,03 | 24,08 | 23,15 | 23,23 | -3,43% | 1.515,00 |
| 08.07.2024 | 24,15 | 24,25 | 23,93 | 24,05 | -0,82% | - |
| 05.07.2024 | 24,45 | 24,53 | 24,15 | 24,25 | -0,72% | 2.350,00 |
| 04.07.2024 | 24,15 | 24,43 | 24,00 | 24,43 | 1,24% | 7.600,00 |
| 03.07.2024 | 23,90 | 24,35 | 23,88 | 24,13 | 0,94% | 7.095,00 |
| 02.07.2024 | 24,00 | 24,13 | 23,70 | 23,90 | -0,52% | 4.962,00 |
| 01.07.2024 | 24,30 | 24,53 | 23,90 | 24,03 | -0,72% | 2.460,00 |