30,640€
-0,58%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 31,34 | 31,34 | 31,05 | 31,05 | -3,45% | - |
| 03.09.2024 | 32,07 | 32,16 | 32,07 | 32,16 | -0,28% | - |
| 02.09.2024 | 32,19 | 32,25 | 32,19 | 32,25 | 0,44% | - |
| 30.08.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 1,26% | - |
| 29.08.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -0,16% | - |
| 28.08.2024 | 31,65 | 31,76 | 31,65 | 31,76 | 0,44% | - |
| 27.08.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,29% | - |
| 26.08.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -0,19% | - |
| 23.08.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 1,51% | - |
| 22.08.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -0,73% | - |
| 21.08.2024 | 31,04 | 31,35 | 31,04 | 31,35 | 1,19% | - |
| 20.08.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 0,65% | - |
| 19.08.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,42% | - |
| 16.08.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,89% | - |
| 15.08.2024 | 30,37 | 30,38 | 30,37 | 30,38 | 0,40% | - |
| 14.08.2024 | 29,86 | 30,26 | 29,86 | 30,26 | 1,58% | - |
| 13.08.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -0,60% | - |
| 12.08.2024 | 29,90 | 29,97 | 29,90 | 29,97 | 0,50% | - |
| 09.08.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,24% | - |
| 08.08.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,77% | - |
| 07.08.2024 | 28,79 | 29,98 | 28,79 | 29,98 | 1,90% | - |
| 06.08.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 2,58% | - |
| 05.08.2024 | 28,43 | 28,68 | 28,43 | 28,68 | -4,24% | - |
| 02.08.2024 | 29,86 | 29,95 | 29,86 | 29,95 | -3,79% | - |
| 01.08.2024 | 31,13 | 31,13 | 31,13 | 31,13 | -0,73% | - |
| 31.07.2024 | 30,78 | 31,36 | 30,78 | 31,36 | 3,23% | - |
| 30.07.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,10% | - |
| 29.07.2024 | 30,41 | 30,41 | 30,41 | 30,41 | 0,63% | - |
| 26.07.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -0,30% | - |
| 25.07.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,16% | - |
| 24.07.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -1,94% | - |
| 23.07.2024 | 30,76 | 31,22 | 30,76 | 30,96 | 0,62% | 6,00 |
| 22.07.2024 | 30,55 | 30,77 | 30,55 | 30,77 | 1,15% | - |
| 19.07.2024 | 30,31 | 30,42 | 30,31 | 30,42 | -2,00% | - |
| 18.07.2024 | 30,34 | 31,04 | 30,34 | 31,04 | 3,33% | 33,00 |
| 17.07.2024 | 30,01 | 30,04 | 30,01 | 30,04 | 0,50% | - |
| 16.07.2024 | 29,81 | 29,89 | 29,81 | 29,89 | 0,03% | - |
| 15.07.2024 | 30,18 | 30,18 | 29,88 | 29,88 | -0,10% | - |
| 12.07.2024 | 30,04 | 30,04 | 29,91 | 29,91 | 0,50% | - |
| 11.07.2024 | 29,94 | 29,94 | 29,76 | 29,76 | -0,43% | - |
| 10.07.2024 | 29,89 | 29,89 | 29,89 | 29,89 | -1,32% | - |
| 09.07.2024 | 29,81 | 30,29 | 29,81 | 30,29 | -1,08% | - |
| 08.07.2024 | 30,73 | 30,73 | 30,62 | 30,62 | -1,58% | - |
| 05.07.2024 | 31,12 | 31,12 | 31,11 | 31,11 | -0,16% | - |
| 04.07.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,29% | - |
| 03.07.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -0,86% | - |
| 02.07.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -0,79% | - |
| 01.07.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 1,61% | - |
| 28.06.2024 | 31,01 | 31,09 | 31,01 | 31,09 | -0,64% | - |
| 27.06.2024 | 31,29 | 31,29 | 31,29 | 31,29 | -0,92% | - |
| 26.06.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -0,66% | - |
| 25.06.2024 | 31,79 | 31,79 | 31,79 | 31,79 | 0,47% | - |
| 24.06.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -0,03% | - |
| 21.06.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 1,05% | - |
| 20.06.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,85% | - |
| 19.06.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 0,41% | - |
| 18.06.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 0,87% | - |
| 17.06.2024 | 31,27 | 31,27 | 31,19 | 31,19 | -0,51% | - |
| 14.06.2024 | 31,76 | 31,76 | 31,35 | 31,35 | -3,60% | - |
| 13.06.2024 | 32,43 | 32,52 | 32,43 | 32,52 | 2,30% | - |
| 12.06.2024 | 31,79 | 31,79 | 31,79 | 31,79 | 0,03% | - |
| 11.06.2024 | 31,88 | 31,88 | 31,78 | 31,78 | -0,09% | - |
| 10.06.2024 | 31,81 | 31,81 | 31,81 | 31,81 | -1,39% | - |
| 07.06.2024 | 32,59 | 32,59 | 32,26 | 32,26 | -0,12% | - |
| 06.06.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,16% | - |
| 05.06.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -0,56% | - |
| 04.06.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 0,41% | - |
| 03.06.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 0,69% | - |
| 31.05.2024 | 31,74 | 31,76 | 31,74 | 31,76 | 1,21% | - |
| 30.05.2024 | 31,17 | 31,38 | 31,17 | 31,38 | -0,70% | - |
| 29.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,19% | - |
| 28.05.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -0,57% | - |
| 27.05.2024 | 31,79 | 31,84 | 31,79 | 31,84 | 0,63% | - |
| 24.05.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -0,25% | - |
| 23.05.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -1,03% | - |
| 22.05.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 0,19% | - |
| 21.05.2024 | 31,78 | 31,99 | 31,78 | 31,99 | 3,49% | - |
| 20.05.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 0,45% | - |
| 17.05.2024 | 30,87 | 30,87 | 30,77 | 30,77 | -1,79% | - |
| 16.05.2024 | 31,33 | 31,33 | 31,33 | 31,33 | 0,80% | - |
| 15.05.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,36% | - |
| 14.05.2024 | 30,82 | 30,97 | 30,82 | 30,97 | 0,00% | - |
| 13.05.2024 | 30,96 | 30,97 | 30,96 | 30,97 | 2,18% | - |
| 10.05.2024 | 30,31 | 30,31 | 30,31 | 30,31 | 0,20% | - |
| 09.05.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -0,59% | - |
| 08.05.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,63% | - |
| 07.05.2024 | 30,11 | 30,24 | 30,11 | 30,24 | 0,93% | - |
| 06.05.2024 | 29,91 | 29,96 | 29,91 | 29,96 | 0,00% | - |
| 03.05.2024 | 29,94 | 29,96 | 29,94 | 29,96 | -0,40% | - |
| 02.05.2024 | 30,01 | 30,08 | 30,01 | 30,08 | -0,07% | 600,00 |
| 30.04.2024 | 30,05 | 30,10 | 30,05 | 30,10 | -0,03% | - |
| 29.04.2024 | 29,99 | 30,11 | 29,99 | 30,11 | 1,59% | - |
| 26.04.2024 | 29,29 | 29,64 | 29,29 | 29,64 | -1,40% | - |
| 25.04.2024 | 30,12 | 30,12 | 30,06 | 30,06 | -1,70% | - |
| 24.04.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,02% | - |
| 23.04.2024 | 30,27 | 30,27 | 30,27 | 30,27 | 0,73% | - |
| 22.04.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,86% | - |
| 19.04.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,88% | - |