34,215€
1,68%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 33,68 | 34,27 | 33,68 | 34,21 | 1,66% | - |
| 28.01.2025 | 33,81 | 33,97 | 33,64 | 33,65 | -0,16% | - |
| 27.01.2025 | 33,27 | 33,77 | 33,21 | 33,71 | 0,33% | - |
| 24.01.2025 | 33,69 | 33,95 | 33,47 | 33,60 | 0,21% | - |
| 23.01.2025 | 33,37 | 33,53 | 33,21 | 33,53 | 0,86% | - |
| 22.01.2025 | 33,34 | 33,50 | 33,18 | 33,24 | 0,15% | - |
| 21.01.2025 | 32,52 | 33,24 | 32,47 | 33,19 | 2,41% | - |
| 20.01.2025 | 32,38 | 32,51 | 32,23 | 32,41 | 0,33% | - |
| 17.01.2025 | 31,97 | 32,41 | 31,94 | 32,31 | 1,40% | - |
| 16.01.2025 | 31,84 | 31,91 | 31,70 | 31,86 | 0,44% | - |
| 15.01.2025 | 31,11 | 31,74 | 31,08 | 31,72 | 2,24% | - |
| 14.01.2025 | 31,51 | 31,62 | 30,96 | 31,03 | -0,89% | - |
| 13.01.2025 | 31,46 | 31,48 | 31,13 | 31,31 | -1,01% | - |
| 10.01.2025 | 31,87 | 31,97 | 31,57 | 31,63 | -0,97% | - |
| 09.01.2025 | 31,61 | 32,01 | 31,52 | 31,94 | 0,92% | - |
| 08.01.2025 | 31,60 | 31,92 | 31,43 | 31,65 | -0,20% | - |
| 07.01.2025 | 31,46 | 32,19 | 31,46 | 31,71 | 2,31% | - |
| 06.01.2025 | 31,09 | 31,09 | 31,00 | 31,00 | -0,23% | - |
| 03.01.2025 | 30,96 | 31,13 | 30,83 | 31,07 | 0,23% | - |
| 02.01.2025 | 30,55 | 31,01 | 30,42 | 31,00 | 2,26% | - |
| 30.12.2024 | 30,37 | 30,49 | 30,29 | 30,31 | -0,23% | - |
| 27.12.2024 | 30,12 | 30,47 | 30,09 | 30,38 | 0,78% | - |
| 23.12.2024 | 30,06 | 30,28 | 29,91 | 30,15 | -0,25% | - |
| 20.12.2024 | 30,04 | 30,24 | 29,74 | 30,22 | -0,36% | - |
| 19.12.2024 | 30,50 | 30,60 | 30,29 | 30,33 | -1,96% | - |
| 18.12.2024 | 30,97 | 31,08 | 30,89 | 30,94 | -0,19% | - |
| 17.12.2024 | 30,99 | 31,21 | 30,95 | 31,00 | -0,32% | - |
| 16.12.2024 | 31,45 | 31,46 | 31,06 | 31,10 | -1,30% | - |
| 13.12.2024 | 31,42 | 31,74 | 31,42 | 31,51 | 0,03% | - |
| 12.12.2024 | 31,80 | 31,99 | 31,43 | 31,50 | -0,63% | - |
| 11.12.2024 | 31,87 | 32,01 | 31,62 | 31,70 | -0,89% | - |
| 10.12.2024 | 32,03 | 32,17 | 31,96 | 31,98 | -0,61% | - |
| 09.12.2024 | 32,31 | 32,46 | 32,15 | 32,18 | -0,16% | - |
| 06.12.2024 | 32,20 | 32,34 | 32,11 | 32,23 | 0,16% | - |
| 05.12.2024 | 32,19 | 32,26 | 32,04 | 32,18 | 0,14% | - |
| 04.12.2024 | 31,73 | 32,13 | 31,73 | 32,13 | 1,34% | - |
| 03.12.2024 | 31,49 | 31,86 | 31,47 | 31,71 | 0,76% | - |
| 02.12.2024 | 30,85 | 31,57 | 30,74 | 31,47 | 1,66% | - |
| 29.11.2024 | 30,91 | 30,95 | 30,91 | 30,95 | 0,00% | - |
| 28.11.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,32% | - |
| 27.11.2024 | 30,70 | 30,85 | 30,70 | 30,85 | 0,03% | - |
| 26.11.2024 | 31,08 | 31,08 | 30,84 | 30,84 | 0,13% | 8,00 |
| 25.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,52% | - |
| 22.11.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -0,85% | - |
| 21.11.2024 | 30,41 | 30,60 | 30,20 | 30,60 | 0,62% | - |
| 20.11.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -1,49% | - |
| 19.11.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 1,01% | - |
| 18.11.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,39% | - |
| 15.11.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,58% | - |
| 14.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,55% | - |
| 13.11.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -2,79% | - |
| 12.11.2024 | 31,92 | 31,92 | 31,92 | 31,92 | 0,25% | - |
| 11.11.2024 | 31,63 | 31,84 | 31,63 | 31,84 | -0,81% | 190,00 |
| 08.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,79% | - |
| 07.11.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -2,19% | - |
| 06.11.2024 | 31,26 | 31,93 | 31,26 | 31,93 | 2,24% | - |
| 05.11.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -0,10% | - |
| 04.11.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,54% | - |
| 01.11.2024 | 31,31 | 31,52 | 31,31 | 31,43 | 0,35% | - |
| 31.10.2024 | 31,40 | 31,40 | 31,32 | 31,32 | -2,73% | - |
| 30.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,06% | - |
| 29.10.2024 | 32,42 | 32,42 | 32,18 | 32,18 | 0,12% | - |
| 28.10.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 1,61% | - |
| 25.10.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,97% | - |
| 24.10.2024 | 31,98 | 31,98 | 31,94 | 31,94 | 1,17% | - |
| 23.10.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,09% | - |
| 22.10.2024 | 31,45 | 31,60 | 31,45 | 31,60 | -0,44% | - |
| 21.10.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 0,89% | - |
| 18.10.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,03% | - |
| 17.10.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -1,01% | - |
| 16.10.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -1,14% | - |
| 15.10.2024 | 32,25 | 32,37 | 32,10 | 32,16 | 0,36% | - |
| 14.10.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,82% | - |
| 11.10.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,94% | - |
| 10.10.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,82% | - |
| 09.10.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,25% | - |
| 08.10.2024 | 32,12 | 32,12 | 31,90 | 31,90 | -1,24% | - |
| 07.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,84% | - |
| 04.10.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -1,14% | - |
| 03.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,03% | - |
| 02.10.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -1,28% | - |
| 01.10.2024 | 32,76 | 32,81 | 32,76 | 32,81 | -1,09% | - |
| 30.09.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 0,21% | - |
| 27.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 2,19% | - |
| 26.09.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 0,65% | - |
| 25.09.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,50% | - |
| 24.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,69% | - |
| 23.09.2024 | 31,93 | 31,93 | 31,80 | 31,80 | -1,09% | - |
| 20.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 1,84% | - |
| 19.09.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,22% | - |
| 18.09.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 1,41% | - |
| 17.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | - |
| 16.09.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,97% | - |
| 13.09.2024 | 31,11 | 31,11 | 30,80 | 30,80 | 1,38% | - |
| 12.09.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,52% | - |
| 11.09.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,30% | - |
| 10.09.2024 | 30,50 | 30,50 | 30,45 | 30,45 | 0,33% | - |
| 09.09.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,75% | - |
| 06.09.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,78% | - |
| 05.09.2024 | 30,80 | 30,82 | 30,80 | 30,82 | -0,74% | 12,00 |