49,260€
-1,08%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,98 | 49,98 | 49,98 | 49,98 | 0,36% | - |
| 11.11.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 1,01% | - |
| 10.11.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 2,49% | - |
| 09.11.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,04% | - |
| 06.11.2026 | 48,12 | 48,12 | 48,12 | 48,12 | -0,78% | - |
| 05.11.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 1,81% | - |
| 04.11.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 1,02% | - |
| 03.11.2026 | 47,16 | 47,16 | 47,16 | 47,16 | -0,92% | - |
| 02.11.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,25% | - |
| 30.10.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,21% | - |
| 29.10.2026 | 47,38 | 47,38 | 47,38 | 47,38 | 1,37% | - |
| 28.10.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 2,05% | - |
| 27.10.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,13% | - |
| 26.10.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 1,15% | - |
| 23.10.2026 | 45,34 | 45,34 | 45,34 | 45,34 | -0,92% | - |
| 22.10.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -0,61% | - |
| 21.10.2026 | 46,04 | 46,04 | 46,04 | 46,04 | 0,31% | - |
| 20.10.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,95% | - |
| 19.10.2026 | 46,34 | 46,34 | 46,34 | 46,34 | 0,43% | - |
| 16.10.2026 | 46,14 | 46,14 | 46,14 | 46,14 | 1,41% | - |
| 15.10.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -0,39% | - |
| 14.10.2026 | 45,68 | 45,68 | 45,68 | 45,68 | 1,42% | - |
| 13.10.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -0,40% | - |
| 12.10.2026 | 45,22 | 45,22 | 45,22 | 45,22 | -0,57% | - |
| 09.10.2026 | 44,86 | 45,52 | 44,86 | 45,48 | 0,80% | 400,00 |
| 08.10.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -2,63% | - |
| 07.10.2026 | 46,34 | 46,34 | 46,34 | 46,34 | -0,13% | - |
| 06.10.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 05.10.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,69% | - |
| 02.10.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -1,92% | - |
| 01.10.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -1,59% | - |
| 30.09.2026 | 47,74 | 47,74 | 47,74 | 47,74 | -0,50% | - |
| 29.09.2026 | 47,98 | 47,98 | 47,98 | 47,98 | -0,37% | - |
| 28.09.2026 | 48,34 | 48,34 | 48,16 | 48,16 | -0,04% | 400,00 |
| 25.09.2026 | 48,18 | 48,18 | 48,18 | 48,18 | 0,46% | - |
| 24.09.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -1,96% | - |
| 23.09.2026 | 48,92 | 48,92 | 48,92 | 48,92 | 1,07% | - |
| 22.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,79% | - |
| 21.09.2026 | 48,02 | 48,02 | 48,02 | 48,02 | 0,63% | - |
| 18.09.2026 | 48,20 | 48,40 | 47,66 | 47,72 | -0,79% | - |
| 17.09.2026 | 47,84 | 48,41 | 47,83 | 48,10 | 1,39% | - |
| 16.09.2026 | 47,08 | 47,66 | 47,00 | 47,44 | 1,19% | - |
| 15.09.2026 | 46,92 | 47,12 | 45,96 | 46,88 | -0,59% | - |
| 14.09.2026 | 47,45 | 47,68 | 46,84 | 47,16 | -0,99% | - |
| 11.09.2026 | 47,74 | 47,88 | 47,38 | 47,63 | -0,46% | - |
| 10.09.2026 | 48,54 | 48,77 | 47,51 | 47,85 | -0,73% | - |
| 09.09.2026 | 48,75 | 49,15 | 48,15 | 48,20 | -1,57% | - |
| 08.09.2026 | 48,30 | 49,08 | 48,12 | 48,97 | 0,91% | - |
| 07.09.2026 | 48,56 | 48,73 | 48,39 | 48,53 | -0,25% | - |
| 04.09.2026 | 48,53 | 48,78 | 48,36 | 48,65 | 0,56% | - |
| 03.09.2026 | 47,79 | 48,60 | 47,67 | 48,38 | 1,85% | - |
| 02.09.2026 | 48,16 | 48,16 | 47,21 | 47,50 | -1,84% | - |
| 01.09.2026 | 48,72 | 49,21 | 48,29 | 48,39 | -1,04% | - |
| 31.08.2026 | 49,16 | 49,45 | 48,80 | 48,90 | -0,43% | - |
| 28.08.2026 | 49,30 | 49,85 | 49,06 | 49,11 | 0,31% | - |
| 27.08.2026 | 48,76 | 49,07 | 48,51 | 48,96 | 0,49% | - |
| 26.08.2026 | 49,06 | 49,11 | 48,62 | 48,72 | 0,06% | - |
| 25.08.2026 | 48,49 | 49,00 | 48,29 | 48,69 | 0,87% | - |
| 24.08.2026 | 47,95 | 48,41 | 47,80 | 48,27 | 0,42% | - |
| 21.08.2026 | 47,18 | 48,14 | 47,08 | 48,07 | 2,10% | - |
| 20.08.2026 | 47,31 | 47,31 | 46,75 | 47,08 | -0,13% | - |
| 19.08.2026 | 47,24 | 47,37 | 46,97 | 47,14 | 0,02% | - |
| 18.08.2026 | 47,18 | 47,36 | 46,81 | 47,13 | -0,57% | - |
| 17.08.2026 | 47,40 | 47,57 | 47,15 | 47,40 | 0,25% | - |
| 14.08.2026 | 47,97 | 47,97 | 46,90 | 47,28 | -1,64% | - |
| 13.08.2026 | 49,65 | 49,65 | 47,65 | 48,07 | -2,57% | - |
| 12.08.2026 | 49,90 | 49,90 | 49,29 | 49,34 | -1,08% | - |
| 11.08.2026 | 50,35 | 50,35 | 49,85 | 49,88 | -0,79% | - |
| 10.08.2026 | 50,70 | 50,93 | 49,97 | 50,28 | -1,23% | - |
| 07.08.2026 | 51,03 | 51,30 | 50,60 | 50,90 | -0,78% | - |
| 06.08.2026 | 51,95 | 51,95 | 51,18 | 51,30 | -0,87% | - |
| 05.08.2026 | 51,80 | 52,03 | 51,38 | 51,75 | 0,49% | - |
| 04.08.2026 | 50,88 | 51,63 | 50,83 | 51,50 | 1,63% | - |
| 03.08.2026 | 50,53 | 50,83 | 50,18 | 50,68 | 0,70% | - |
| 31.07.2026 | 49,88 | 50,53 | 49,69 | 50,33 | 1,46% | - |
| 30.07.2026 | 48,96 | 49,90 | 48,92 | 49,60 | 0,67% | - |
| 29.07.2026 | 49,36 | 49,78 | 48,87 | 49,27 | 0,96% | - |
| 28.07.2026 | 49,06 | 49,26 | 48,33 | 48,80 | -0,97% | - |
| 27.07.2026 | 49,21 | 49,59 | 49,03 | 49,28 | 1,71% | - |
| 24.07.2026 | 47,51 | 48,51 | 47,51 | 48,45 | 1,98% | - |
| 23.07.2026 | 48,03 | 48,27 | 47,48 | 47,51 | -0,75% | - |
| 22.07.2026 | 47,30 | 48,33 | 47,17 | 47,87 | 1,03% | - |
| 21.07.2026 | 47,36 | 47,72 | 46,92 | 47,38 | -0,15% | - |
| 20.07.2026 | 47,47 | 47,92 | 47,29 | 47,45 | -0,98% | - |
| 17.07.2026 | 47,82 | 48,16 | 47,06 | 47,92 | -0,79% | - |
| 16.07.2026 | 48,63 | 48,83 | 47,94 | 48,30 | -0,35% | - |
| 15.07.2026 | 48,90 | 48,90 | 47,90 | 48,47 | -0,45% | - |
| 14.07.2026 | 47,19 | 48,89 | 47,19 | 48,69 | 2,03% | - |
| 13.07.2026 | 47,71 | 47,94 | 47,31 | 47,72 | -1,30% | - |
| 10.07.2026 | 48,50 | 48,50 | 47,70 | 48,35 | 0,37% | - |
| 09.07.2026 | 46,21 | 48,36 | 46,21 | 48,17 | 1,88% | - |
| 08.07.2026 | 47,89 | 48,11 | 47,09 | 47,28 | -2,05% | - |
| 07.07.2026 | 48,72 | 48,76 | 48,19 | 48,27 | -1,15% | - |
| 06.07.2026 | 49,67 | 49,69 | 48,67 | 48,83 | -2,09% | - |
| 03.07.2026 | 49,42 | 49,93 | 49,28 | 49,87 | 1,44% | - |
| 02.07.2026 | 48,19 | 49,35 | 47,99 | 49,16 | 1,78% | - |
| 01.07.2026 | 49,00 | 49,05 | 47,98 | 48,30 | -1,21% | - |
| 30.06.2026 | 47,96 | 49,25 | 47,96 | 48,89 | 2,28% | - |
| 29.06.2026 | 47,68 | 48,01 | 47,49 | 47,80 | 0,36% | - |
| 26.06.2026 | 48,29 | 48,29 | 47,47 | 47,63 | -1,63% | - |