31,250€
0,48%
Echtzeit-Aktienkurs INDUS HOLDING AG
Bid:
Ask:
Aktienkurse zur INDUS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 31,08 | 31,40 | 30,80 | 31,25 | 0,24% | - |
| 20.05.2026 | 30,73 | 31,43 | 30,63 | 31,18 | 1,14% | 7.670,00 |
| 19.05.2026 | 31,00 | 31,55 | 30,68 | 30,83 | -0,32% | - |
| 18.05.2026 | 30,68 | 31,18 | 30,20 | 30,93 | 0,57% | 4.760,00 |
| 15.05.2026 | 31,83 | 31,90 | 30,60 | 30,75 | -2,84% | 4.120,00 |
| 14.05.2026 | 31,65 | 32,20 | 31,40 | 31,65 | 0,08% | 1.200,00 |
| 13.05.2026 | 31,50 | 31,90 | 31,05 | 31,63 | 1,04% | 20.790,00 |
| 12.05.2026 | 31,75 | 31,90 | 30,48 | 31,30 | -1,57% | 3.104,00 |
| 11.05.2026 | 32,10 | 32,23 | 31,75 | 31,80 | -0,93% | 2.236,00 |
| 08.05.2026 | 32,78 | 32,80 | 31,95 | 32,10 | -1,76% | 4.200,00 |
| 07.05.2026 | 32,13 | 33,50 | 32,13 | 32,68 | 1,55% | 5.400,00 |
| 06.05.2026 | 31,98 | 32,88 | 31,85 | 32,18 | 1,18% | 22.700,00 |
| 05.05.2026 | 30,15 | 31,90 | 30,10 | 31,80 | 5,74% | 2.355,00 |
| 04.05.2026 | 29,90 | 30,73 | 29,78 | 30,08 | 0,59% | - |
| 30.04.2026 | 28,65 | 31,33 | 28,25 | 29,90 | 4,00% | - |
| 29.04.2026 | 28,55 | 29,10 | 28,50 | 28,75 | 0,79% | 9.882,00 |
| 28.04.2026 | 28,73 | 28,98 | 28,40 | 28,53 | -0,61% | 5.060,00 |
| 27.04.2026 | 28,80 | 29,15 | 28,55 | 28,70 | -0,61% | 3.900,00 |
| 24.04.2026 | 28,93 | 28,95 | 28,50 | 28,88 | 0,26% | 2.500,00 |
| 23.04.2026 | 28,80 | 29,10 | 28,55 | 28,80 | -0,60% | - |
| 22.04.2026 | 28,85 | 29,15 | 28,73 | 28,98 | 1,13% | 1.715,00 |
| 21.04.2026 | 29,13 | 29,60 | 28,60 | 28,65 | -1,55% | 17.690,00 |
| 20.04.2026 | 28,93 | 29,30 | 28,70 | 29,10 | -0,43% | 960,00 |
| 17.04.2026 | 28,48 | 29,55 | 28,45 | 29,23 | 2,81% | 17.250,00 |
| 16.04.2026 | 27,95 | 28,63 | 27,93 | 28,43 | 1,88% | 2.880,00 |
| 15.04.2026 | 28,35 | 28,45 | 27,85 | 27,90 | -1,67% | 4.770,00 |
| 14.04.2026 | 27,93 | 28,40 | 27,85 | 28,38 | 1,52% | 1.940,00 |
| 13.04.2026 | 27,75 | 27,95 | 27,25 | 27,95 | -0,18% | 2.550,00 |
| 10.04.2026 | 27,63 | 28,10 | 27,55 | 28,00 | 1,27% | - |
| 09.04.2026 | 27,90 | 27,90 | 27,40 | 27,65 | -1,43% | 10.750,00 |
| 08.04.2026 | 27,65 | 28,30 | 27,30 | 28,05 | 4,86% | - |
| 07.04.2026 | 26,68 | 27,15 | 26,25 | 26,75 | 0,56% | 8.075,00 |
| 02.04.2026 | 26,93 | 27,03 | 26,45 | 26,60 | -2,12% | 17.060,00 |
| 01.04.2026 | 27,00 | 27,35 | 26,95 | 27,18 | 0,65% | 5.520,00 |
| 31.03.2026 | 27,38 | 27,38 | 26,40 | 27,00 | -0,92% | 4.210,00 |
| 30.03.2026 | 26,58 | 27,30 | 26,25 | 27,25 | 2,83% | 3.530,00 |
| 27.03.2026 | 28,30 | 28,35 | 26,45 | 26,50 | -6,28% | 5.000,00 |
| 26.03.2026 | 28,58 | 28,75 | 27,58 | 28,28 | -1,48% | - |
| 25.03.2026 | 28,68 | 28,95 | 28,05 | 28,70 | 0,00% | - |
| 24.03.2026 | 28,33 | 29,25 | 27,98 | 28,70 | 1,06% | 41,00 |
| 23.03.2026 | 26,43 | 28,65 | 26,25 | 28,40 | 6,57% | 6.400,00 |
| 20.03.2026 | 27,70 | 28,15 | 26,13 | 26,65 | -3,88% | 4.088,00 |
| 19.03.2026 | 27,75 | 28,15 | 27,35 | 27,73 | -0,09% | 7.605,00 |
| 18.03.2026 | 28,98 | 29,30 | 27,40 | 27,75 | -3,73% | 4.876,00 |
| 17.03.2026 | 28,53 | 29,10 | 28,45 | 28,83 | 0,70% | - |
| 16.03.2026 | 28,93 | 29,03 | 28,50 | 28,63 | -0,43% | 5.855,00 |
| 13.03.2026 | 30,00 | 30,05 | 28,73 | 28,75 | -4,25% | 11.500,00 |
| 12.03.2026 | 29,95 | 30,45 | 29,80 | 30,03 | -0,17% | 17.560,00 |
| 11.03.2026 | 29,95 | 30,30 | 29,55 | 30,08 | 0,42% | 9.400,00 |
| 10.03.2026 | 29,43 | 30,30 | 29,38 | 29,95 | 1,44% | - |
| 09.03.2026 | 29,35 | 29,60 | 28,45 | 29,53 | -1,09% | 6.500,00 |
| 06.03.2026 | 29,93 | 30,35 | 29,38 | 29,85 | -0,08% | 6.105,00 |
| 05.03.2026 | 30,78 | 30,83 | 29,70 | 29,88 | -3,08% | 4.615,00 |
| 04.03.2026 | 29,63 | 30,90 | 29,55 | 30,83 | 3,79% | 12.792,00 |
| 03.03.2026 | 30,10 | 30,13 | 29,20 | 29,70 | -1,66% | 11.270,00 |
| 02.03.2026 | 29,68 | 30,75 | 29,43 | 30,20 | -0,82% | 530,00 |
| 27.02.2026 | 30,10 | 30,90 | 30,05 | 30,45 | 0,58% | 7.200,00 |
| 26.02.2026 | 30,40 | 30,50 | 29,95 | 30,28 | -0,49% | 3.036,00 |
| 25.02.2026 | 30,58 | 30,73 | 29,80 | 30,43 | -0,16% | 14.569,00 |
| 24.02.2026 | 30,28 | 31,10 | 29,93 | 30,48 | 0,91% | 10.400,00 |
| 23.02.2026 | 30,10 | 30,40 | 30,00 | 30,20 | 0,33% | 4.800,00 |
| 20.02.2026 | 30,33 | 30,65 | 30,10 | 30,10 | -0,58% | 9.800,00 |
| 19.02.2026 | 30,68 | 30,83 | 30,18 | 30,28 | -1,30% | 684,00 |
| 18.02.2026 | 31,10 | 31,15 | 30,60 | 30,68 | -1,21% | 16.800,00 |
| 17.02.2026 | 30,70 | 31,10 | 30,40 | 31,05 | 0,81% | 4.250,00 |
| 16.02.2026 | 31,05 | 31,98 | 30,00 | 30,80 | 0,41% | 22.220,00 |
| 13.02.2026 | 31,18 | 31,38 | 30,63 | 30,68 | -1,68% | 1.436,00 |
| 12.02.2026 | 32,28 | 32,55 | 31,10 | 31,20 | -3,18% | 3.090,00 |
| 11.02.2026 | 33,45 | 33,53 | 31,80 | 32,23 | -3,45% | 2.160,00 |
| 10.02.2026 | 33,08 | 33,65 | 33,00 | 33,38 | 0,60% | 13.169,00 |
| 09.02.2026 | 32,33 | 33,28 | 32,28 | 33,18 | 2,47% | 10.430,00 |
| 06.02.2026 | 32,15 | 32,48 | 31,75 | 32,38 | 0,86% | - |
| 05.02.2026 | 31,88 | 32,40 | 31,73 | 32,10 | 0,78% | 4.425,00 |
| 04.02.2026 | 32,00 | 32,40 | 31,80 | 31,85 | -0,55% | 5.784,00 |
| 03.02.2026 | 32,30 | 32,55 | 31,90 | 32,03 | -0,93% | 7.400,00 |
| 02.02.2026 | 31,85 | 32,50 | 31,75 | 32,33 | 1,02% | - |
| 30.01.2026 | 31,03 | 32,13 | 30,98 | 32,00 | 3,06% | 4.914,00 |
| 29.01.2026 | 31,90 | 32,40 | 30,90 | 31,05 | -2,74% | 5.302,00 |
| 28.01.2026 | 31,95 | 32,25 | 31,83 | 31,93 | 0,24% | 15.637,00 |
| 27.01.2026 | 31,83 | 32,45 | 31,75 | 31,85 | 0,08% | 2.015,00 |
| 26.01.2026 | 31,38 | 32,00 | 31,38 | 31,83 | 1,68% | 9.170,00 |
| 23.01.2026 | 31,40 | 31,55 | 31,13 | 31,30 | -0,16% | 2.880,00 |
| 22.01.2026 | 30,35 | 31,40 | 30,25 | 31,35 | 4,07% | 2.020,00 |
| 21.01.2026 | 29,15 | 30,18 | 29,15 | 30,13 | 2,12% | 16.000,00 |
| 20.01.2026 | 29,90 | 29,90 | 29,15 | 29,50 | -1,58% | 6.500,00 |
| 19.01.2026 | 30,60 | 30,70 | 29,70 | 29,98 | -3,54% | 4.498,00 |
| 16.01.2026 | 30,88 | 31,45 | 30,80 | 31,08 | 1,55% | 4.780,00 |
| 15.01.2026 | 30,85 | 31,50 | 30,43 | 30,60 | -0,81% | 10.010,00 |
| 14.01.2026 | 30,05 | 30,98 | 30,03 | 30,85 | 1,90% | 10.400,00 |
| 13.01.2026 | 30,48 | 30,75 | 30,15 | 30,28 | -0,74% | 11.672,00 |
| 12.01.2026 | 29,88 | 30,75 | 29,85 | 30,50 | 1,84% | 3.892,00 |
| 09.01.2026 | 30,13 | 30,33 | 29,95 | 29,95 | -0,33% | 8.290,00 |
| 08.01.2026 | 29,95 | 30,25 | 29,65 | 30,05 | 0,08% | 6.026,00 |
| 07.01.2026 | 29,65 | 30,25 | 29,38 | 30,03 | 1,61% | 14.031,00 |
| 06.01.2026 | 29,15 | 29,68 | 28,85 | 29,55 | 2,07% | 7.440,00 |
| 05.01.2026 | 28,45 | 29,30 | 28,35 | 28,95 | 1,94% | 10.325,00 |
| 02.01.2026 | 28,23 | 28,48 | 27,88 | 28,40 | 0,71% | 5.976,00 |
| 30.12.2025 | 27,80 | 28,28 | 27,65 | 28,20 | 1,81% | 3.380,00 |
| 29.12.2025 | 27,20 | 27,80 | 27,05 | 27,70 | 2,03% | 8.750,00 |
| 23.12.2025 | 27,18 | 27,38 | 26,95 | 27,15 | 0,18% | 10.750,00 |