27,300€
0,92%
Echtzeit-Aktienkurs Indus Holding AG
Bid:
Ask:
Aktienkurse zur Indus Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 27,18 | 27,40 | 27,08 | 27,35 | 1,11% | 1.230,00 |
| 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 |
| 21.10.2025 | 22,55 | 22,58 | 22,25 | 22,35 | -0,45% | - |
| 20.10.2025 | 22,25 | 22,65 | 22,15 | 22,45 | 2,28% | - |
| 17.10.2025 | 22,15 | 22,28 | 21,78 | 21,95 | -0,45% | 12.200,00 |
| 16.10.2025 | 22,15 | 22,33 | 21,95 | 22,05 | -0,23% | 7.406,00 |
| 15.10.2025 | 22,50 | 22,50 | 22,05 | 22,10 | -1,12% | 28.000,00 |
| 14.10.2025 | 22,63 | 22,73 | 22,00 | 22,35 | -1,32% | 7.680,00 |
| 13.10.2025 | 22,25 | 23,30 | 22,25 | 22,65 | 2,03% | 3.360,00 |
| 10.10.2025 | 22,80 | 23,00 | 22,10 | 22,20 | -1,99% | 8.525,00 |
| 09.10.2025 | 22,68 | 23,05 | 22,65 | 22,65 | 0,44% | 9.571,00 |
| 08.10.2025 | 22,88 | 23,00 | 22,48 | 22,55 | -0,88% | 19.075,00 |
| 07.10.2025 | 22,83 | 23,10 | 22,68 | 22,75 | -0,22% | 6.046,00 |
| 06.10.2025 | 22,65 | 22,95 | 22,40 | 22,80 | 0,22% | 9.642,00 |
| 03.10.2025 | 22,80 | 22,90 | 22,45 | 22,75 | 0,44% | 70,00 |
| 02.10.2025 | 22,40 | 22,90 | 22,13 | 22,65 | 1,80% | - |
| 01.10.2025 | 21,95 | 22,38 | 21,58 | 22,25 | 1,02% | 2.980,00 |
| 30.09.2025 | 22,05 | 22,35 | 21,88 | 22,03 | 0,11% | 1.490,00 |
| 29.09.2025 | 22,28 | 22,55 | 21,98 | 22,00 | -0,68% | 7.715,00 |
| 26.09.2025 | 22,13 | 22,30 | 21,98 | 22,15 | 0,45% | 11.950,00 |
| 25.09.2025 | 22,18 | 22,18 | 21,93 | 22,05 | 0,00% | 4.959,00 |
| 24.09.2025 | 21,93 | 22,20 | 21,78 | 22,05 | 0,68% | 45.060,00 |
| 23.09.2025 | 22,00 | 22,25 | 21,90 | 21,90 | -0,45% | - |
| 22.09.2025 | 22,00 | 22,08 | 21,75 | 22,00 | 0,46% | 8.140,00 |
| 19.09.2025 | 22,13 | 22,15 | 21,88 | 21,90 | -0,45% | 21.405,00 |
| 18.09.2025 | 22,08 | 22,20 | 21,95 | 22,00 | 0,46% | 7.680,00 |
| 17.09.2025 | 21,88 | 22,08 | 21,75 | 21,90 | 0,46% | - |
| 16.09.2025 | 22,08 | 22,15 | 21,78 | 21,80 | -0,91% | 6.035,00 |
| 15.09.2025 | 22,43 | 22,55 | 22,00 | 22,00 | -1,12% | 16.150,00 |
| 12.09.2025 | 22,48 | 22,63 | 22,03 | 22,25 | -0,22% | 5.102,00 |
| 11.09.2025 | 22,20 | 22,55 | 22,08 | 22,30 | 0,68% | 4.700,00 |
| 10.09.2025 | 22,58 | 22,63 | 21,93 | 22,15 | -1,77% | 6.450,00 |
| 09.09.2025 | 22,53 | 22,70 | 22,43 | 22,55 | -0,22% | 1.800,00 |
| 08.09.2025 | 22,58 | 22,80 | 22,45 | 22,60 | 0,89% | 17.150,00 |
| 05.09.2025 | 22,15 | 22,63 | 22,10 | 22,40 | 1,36% | 30.800,00 |
| 04.09.2025 | 22,10 | 22,40 | 22,00 | 22,10 | 0,68% | 11.234,00 |
| 03.09.2025 | 22,13 | 22,35 | 21,88 | 21,95 | -0,45% | 4.500,00 |
| 02.09.2025 | 22,35 | 22,45 | 21,93 | 22,05 | -1,34% | 3.450,00 |
| 01.09.2025 | 22,73 | 22,80 | 22,35 | 22,35 | -1,76% | 12.702,00 |
| 29.08.2025 | 22,65 | 22,83 | 22,48 | 22,75 | 0,89% | - |
| 28.08.2025 | 22,45 | 22,85 | 22,35 | 22,55 | 1,12% | 17.200,00 |
| 27.08.2025 | 22,88 | 22,90 | 22,30 | 22,30 | -2,41% | 4.560,00 |
| 26.08.2025 | 22,80 | 22,93 | 22,25 | 22,85 | 0,22% | 1.650,00 |
| 25.08.2025 | 22,60 | 22,85 | 22,58 | 22,80 | 0,33% | - |
| 22.08.2025 | 22,30 | 22,75 | 22,30 | 22,73 | 1,79% | 8.730,00 |
| 21.08.2025 | 22,50 | 22,58 | 22,13 | 22,33 | -0,78% | 12.025,00 |
| 20.08.2025 | 22,48 | 22,93 | 22,35 | 22,50 | -0,11% | - |
| 19.08.2025 | 22,43 | 22,78 | 22,20 | 22,53 | 0,33% | 11.326,00 |
| 18.08.2025 | 22,83 | 22,83 | 22,33 | 22,45 | -0,55% | 7.950,00 |
| 15.08.2025 | 22,80 | 23,25 | 22,40 | 22,58 | -0,99% | 7.004,00 |
| 14.08.2025 | 22,53 | 23,00 | 22,35 | 22,80 | 1,11% | 1.845,00 |
| 13.08.2025 | 22,40 | 23,08 | 22,20 | 22,55 | 1,23% | 10.820,00 |
| 12.08.2025 | 23,05 | 23,68 | 22,15 | 22,28 | -3,05% | 8.550,00 |
| 11.08.2025 | 23,78 | 23,80 | 22,93 | 22,98 | -3,47% | 9.000,00 |
| 08.08.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,48% | - |
| 07.08.2025 | 23,00 | 23,53 | 22,88 | 23,23 | 0,98% | 4.500,00 |
| 06.08.2025 | 23,30 | 23,33 | 22,93 | 23,00 | -1,29% | 21.480,00 |
| 05.08.2025 | 23,00 | 23,33 | 22,90 | 23,30 | 1,41% | 13.144,00 |
| 04.08.2025 | 22,93 | 23,15 | 22,65 | 22,98 | 0,66% | 8.913,00 |
| 01.08.2025 | 23,55 | 23,63 | 22,55 | 22,83 | -3,79% | 16.140,00 |
| 31.07.2025 | 24,10 | 24,15 | 23,65 | 23,73 | -1,56% | 18.130,00 |
| 30.07.2025 | 24,25 | 24,33 | 24,03 | 24,10 | -0,41% | - |
| 29.07.2025 | 23,90 | 24,40 | 23,90 | 24,20 | 1,36% | 23.134,00 |
| 28.07.2025 | 24,28 | 24,35 | 23,73 | 23,88 | -0,83% | 6.340,00 |
| 25.07.2025 | 23,53 | 24,13 | 23,50 | 24,08 | 2,23% | 3.743,00 |
| 24.07.2025 | 23,58 | 23,85 | 23,33 | 23,55 | -0,11% | 7.220,00 |
| 23.07.2025 | 23,13 | 23,60 | 22,88 | 23,58 | 2,61% | 7.450,00 |