25,485€
2,02%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 25,52 | 25,52 | 25,52 | 25,52 | 2,16% | - |
| 02.06.2023 | 24,98 | 24,98 | 24,98 | 24,98 | -1,26% | - |
| 01.06.2023 | 25,30 | 25,30 | 25,30 | 25,30 | 2,18% | - |
| 31.05.2023 | 24,76 | 24,76 | 24,76 | 24,76 | -1,35% | - |
| 30.05.2023 | 25,10 | 25,10 | 25,10 | 25,10 | 0,24% | - |
| 29.05.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 0,81% | - |
| 26.05.2023 | 24,41 | 24,84 | 24,41 | 24,84 | 0,08% | 1,00 |
| 25.05.2023 | 24,82 | 24,82 | 24,82 | 24,82 | -2,24% | - |
| 24.05.2023 | 25,39 | 25,39 | 25,39 | 25,39 | -1,89% | - |
| 23.05.2023 | 25,88 | 25,88 | 25,88 | 25,88 | -0,46% | - |
| 22.05.2023 | 26,06 | 26,06 | 26,00 | 26,00 | 1,40% | 32,00 |
| 19.05.2023 | 25,64 | 25,64 | 25,64 | 25,64 | 0,27% | - |
| 18.05.2023 | 25,57 | 25,57 | 25,57 | 25,57 | -0,62% | - |
| 17.05.2023 | 25,73 | 25,73 | 25,73 | 25,73 | -0,96% | - |
| 16.05.2023 | 25,98 | 25,98 | 25,98 | 25,98 | 0,93% | - |
| 15.05.2023 | 25,74 | 25,74 | 25,74 | 25,74 | 0,94% | 30,00 |
| 12.05.2023 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 11.05.2023 | 25,45 | 25,45 | 25,45 | 25,45 | -0,66% | - |
| 10.05.2023 | 25,62 | 25,62 | 25,62 | 25,62 | -1,91% | - |
| 09.05.2023 | 26,12 | 26,12 | 26,12 | 26,12 | -0,50% | - |
| 08.05.2023 | 25,86 | 26,25 | 25,86 | 26,25 | 2,82% | 200,00 |
| 05.05.2023 | 25,53 | 25,53 | 25,53 | 25,53 | 0,47% | - |
| 04.05.2023 | 25,41 | 25,41 | 25,41 | 25,41 | 0,12% | - |
| 03.05.2023 | 25,38 | 25,38 | 25,38 | 25,38 | -1,59% | - |
| 02.05.2023 | 25,79 | 25,79 | 25,79 | 25,79 | 1,66% | - |
| 28.04.2023 | 25,37 | 25,37 | 25,37 | 25,37 | 0,16% | - |
| 27.04.2023 | 25,33 | 25,33 | 25,33 | 25,33 | -1,21% | - |
| 26.04.2023 | 25,64 | 25,64 | 25,64 | 25,64 | -0,70% | - |
| 25.04.2023 | 25,82 | 25,82 | 25,82 | 25,82 | -0,50% | - |
| 24.04.2023 | 25,45 | 25,95 | 25,45 | 25,95 | 0,86% | 6,00 |
| 21.04.2023 | 25,73 | 25,73 | 25,73 | 25,73 | -0,04% | - |
| 20.04.2023 | 25,74 | 25,74 | 25,74 | 25,74 | -0,62% | - |
| 19.04.2023 | 25,81 | 25,90 | 25,81 | 25,90 | -0,50% | 100,00 |
| 18.04.2023 | 25,92 | 26,03 | 25,92 | 26,03 | -1,81% | 2,00 |
| 17.04.2023 | 26,67 | 26,67 | 26,51 | 26,51 | -0,86% | 25,00 |
| 14.04.2023 | 26,62 | 26,74 | 26,62 | 26,74 | 1,44% | 120,00 |
| 13.04.2023 | 26,36 | 26,36 | 26,36 | 26,36 | 1,82% | - |
| 12.04.2023 | 25,89 | 25,89 | 25,89 | 25,89 | 2,53% | - |
| 11.04.2023 | 25,25 | 25,25 | 25,25 | 25,25 | 2,31% | - |
| 06.04.2023 | 24,68 | 24,68 | 24,68 | 24,68 | -1,75% | - |
| 05.04.2023 | 25,12 | 25,12 | 25,12 | 25,12 | 2,07% | - |
| 04.04.2023 | 24,61 | 24,61 | 24,61 | 24,61 | 0,04% | - |
| 03.04.2023 | 24,70 | 24,70 | 24,60 | 24,60 | 0,20% | 36,00 |
| 31.03.2023 | 24,55 | 24,55 | 24,55 | 24,55 | 2,21% | - |
| 30.03.2023 | 24,02 | 24,02 | 24,02 | 24,02 | 1,01% | - |
| 29.03.2023 | 23,78 | 23,78 | 23,78 | 23,78 | -0,04% | - |
| 28.03.2023 | 23,79 | 23,79 | 23,79 | 23,79 | -0,63% | - |
| 27.03.2023 | 23,69 | 23,94 | 23,69 | 23,94 | 0,97% | 9,00 |
| 24.03.2023 | 23,71 | 23,71 | 23,71 | 23,71 | -1,17% | - |
| 23.03.2023 | 23,89 | 23,99 | 23,89 | 23,99 | -0,54% | 20,00 |
| 22.03.2023 | 24,12 | 24,12 | 24,12 | 24,12 | 1,82% | - |
| 21.03.2023 | 23,69 | 23,69 | 23,69 | 23,69 | 3,40% | - |
| 20.03.2023 | 22,91 | 22,91 | 22,91 | 22,91 | -3,86% | - |
| 17.03.2023 | 23,83 | 23,83 | 23,83 | 23,83 | 1,02% | - |
| 16.03.2023 | 23,59 | 23,59 | 23,59 | 23,59 | -3,28% | - |
| 15.03.2023 | 24,39 | 24,39 | 24,39 | 24,39 | 3,22% | - |
| 14.03.2023 | 23,63 | 23,63 | 23,63 | 23,63 | -2,72% | - |
| 13.03.2023 | 24,29 | 24,29 | 24,29 | 24,29 | -1,10% | - |
| 10.03.2023 | 24,56 | 24,56 | 24,56 | 24,56 | -1,76% | - |
| 09.03.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,87% | - |
| 08.03.2023 | 25,22 | 25,22 | 25,22 | 25,22 | -3,00% | - |
| 07.03.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,81% | - |
| 06.03.2023 | 25,96 | 25,96 | 25,79 | 25,79 | 0,98% | 4,00 |
| 03.03.2023 | 25,54 | 25,54 | 25,54 | 25,54 | -0,58% | - |
| 02.03.2023 | 25,69 | 25,69 | 25,69 | 25,69 | -1,23% | - |
| 01.03.2023 | 26,01 | 26,01 | 26,01 | 26,01 | 0,35% | - |
| 28.02.2023 | 25,92 | 25,92 | 25,92 | 25,92 | 1,61% | - |
| 27.02.2023 | 25,51 | 25,51 | 25,51 | 25,51 | -0,93% | - |
| 24.02.2023 | 25,75 | 25,75 | 25,75 | 25,75 | 0,55% | - |
| 23.02.2023 | 25,61 | 25,61 | 25,61 | 25,61 | 0,39% | - |
| 22.02.2023 | 25,51 | 25,51 | 25,51 | 25,51 | -1,73% | - |
| 21.02.2023 | 25,96 | 25,96 | 25,96 | 25,96 | 1,09% | - |
| 20.02.2023 | 25,68 | 25,68 | 25,68 | 25,68 | -0,35% | - |
| 17.02.2023 | 25,77 | 25,77 | 25,77 | 25,77 | -0,62% | - |
| 16.02.2023 | 25,86 | 25,93 | 25,86 | 25,93 | 1,17% | 7,00 |
| 15.02.2023 | 25,63 | 25,63 | 25,63 | 25,63 | 0,43% | - |
| 14.02.2023 | 25,52 | 25,52 | 25,52 | 25,52 | 0,39% | - |
| 13.02.2023 | 24,96 | 25,42 | 24,96 | 25,42 | -0,35% | 7,00 |
| 10.02.2023 | 25,51 | 25,51 | 25,51 | 25,51 | 0,91% | - |
| 09.02.2023 | 25,28 | 25,28 | 25,28 | 25,28 | 0,44% | - |
| 08.02.2023 | 25,17 | 25,17 | 25,17 | 25,17 | 1,08% | - |
| 07.02.2023 | 24,90 | 24,90 | 24,90 | 24,90 | -1,27% | - |
| 06.02.2023 | 25,22 | 25,22 | 25,22 | 25,22 | -0,98% | - |
| 03.02.2023 | 25,60 | 25,60 | 25,47 | 25,47 | 3,49% | 2,00 |
| 02.02.2023 | 24,61 | 24,61 | 24,61 | 24,61 | 1,78% | - |
| 01.02.2023 | 24,18 | 24,18 | 24,18 | 24,18 | -0,94% | - |
| 31.01.2023 | 24,41 | 24,41 | 24,41 | 24,41 | -1,13% | - |
| 30.01.2023 | 24,69 | 24,69 | 24,69 | 24,69 | -0,04% | - |
| 27.01.2023 | 24,70 | 24,70 | 24,70 | 24,70 | -0,44% | - |
| 26.01.2023 | 24,81 | 24,81 | 24,81 | 24,81 | 0,77% | - |
| 25.01.2023 | 24,62 | 24,62 | 24,62 | 24,62 | -0,28% | - |
| 24.01.2023 | 24,69 | 24,69 | 24,69 | 24,69 | 1,73% | - |
| 23.01.2023 | 24,27 | 24,27 | 24,27 | 24,27 | 1,34% | - |
| 20.01.2023 | 23,95 | 23,95 | 23,95 | 23,95 | -2,20% | - |
| 19.01.2023 | 24,49 | 24,49 | 24,49 | 24,49 | 0,95% | - |
| 18.01.2023 | 24,26 | 24,26 | 24,26 | 24,26 | -0,41% | - |
| 17.01.2023 | 24,36 | 24,36 | 24,36 | 24,36 | 0,70% | - |
| 16.01.2023 | 24,19 | 24,19 | 24,19 | 24,19 | -0,70% | - |
| 13.01.2023 | 24,36 | 24,36 | 24,36 | 24,36 | 2,22% | - |
| 12.01.2023 | 23,83 | 23,83 | 23,83 | 23,83 | -1,61% | - |