48,905€
-0,81%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,45 | 49,61 | 48,95 | 49,16 | -0,30% | - |
| 11.11.2026 | 49,45 | 49,63 | 49,13 | 49,31 | -0,03% | - |
| 10.11.2026 | 49,30 | 49,71 | 49,26 | 49,32 | 1,11% | - |
| 09.11.2026 | 47,82 | 48,90 | 47,81 | 48,78 | 1,86% | - |
| 06.11.2026 | 47,89 | 48,21 | 47,34 | 47,89 | -0,77% | - |
| 05.11.2026 | 48,61 | 49,46 | 48,08 | 48,26 | 0,58% | - |
| 04.11.2026 | 47,75 | 48,77 | 47,75 | 47,98 | 1,43% | - |
| 03.11.2026 | 47,07 | 48,27 | 46,79 | 47,31 | -0,52% | - |
| 02.11.2026 | 47,41 | 47,87 | 47,09 | 47,55 | 0,73% | - |
| 30.10.2026 | 47,20 | 47,50 | 46,96 | 47,21 | -0,64% | - |
| 29.10.2026 | 47,09 | 47,66 | 46,93 | 47,51 | 0,98% | - |
| 28.10.2026 | 46,58 | 47,19 | 46,47 | 47,05 | 1,13% | - |
| 27.10.2026 | 45,74 | 46,62 | 45,67 | 46,53 | 1,59% | - |
| 26.10.2026 | 45,24 | 46,00 | 45,24 | 45,80 | 1,62% | - |
| 23.10.2026 | 45,13 | 45,20 | 44,70 | 45,07 | -0,10% | - |
| 22.10.2026 | 45,71 | 45,71 | 44,95 | 45,11 | -2,06% | - |
| 21.10.2026 | 45,89 | 46,32 | 45,50 | 46,06 | 1,00% | - |
| 20.10.2026 | 45,91 | 46,04 | 45,42 | 45,61 | -0,96% | - |
| 19.10.2026 | 46,18 | 46,43 | 45,78 | 46,05 | -0,71% | - |
| 16.10.2026 | 45,97 | 46,44 | 45,97 | 46,38 | 2,16% | - |
| 15.10.2026 | 45,39 | 45,76 | 44,96 | 45,40 | -1,18% | - |
| 14.10.2026 | 45,79 | 46,32 | 45,53 | 45,94 | 1,28% | - |
| 13.10.2026 | 45,13 | 45,55 | 45,06 | 45,36 | 0,63% | - |
| 12.10.2026 | 44,84 | 45,26 | 44,83 | 45,07 | 0,76% | - |
| 09.10.2026 | 44,53 | 45,14 | 44,53 | 44,73 | 1,54% | - |
| 08.10.2026 | 44,65 | 44,65 | 43,89 | 44,05 | -3,55% | - |
| 07.10.2026 | 45,79 | 46,48 | 44,78 | 45,67 | -1,51% | - |
| 06.10.2026 | 46,06 | 46,60 | 46,02 | 46,37 | 0,98% | - |
| 05.10.2026 | 45,86 | 46,30 | 45,67 | 45,92 | 0,35% | - |
| 02.10.2026 | 45,40 | 45,76 | 45,40 | 45,76 | 1,22% | - |
| 01.10.2026 | 46,26 | 46,26 | 45,21 | 45,21 | -4,20% | - |
| 30.09.2026 | 47,19 | 47,19 | 47,19 | 47,19 | -0,23% | - |
| 29.09.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,46% | - |
| 28.09.2026 | 47,71 | 47,71 | 47,52 | 47,52 | -0,94% | - |
| 25.09.2026 | 47,66 | 47,97 | 47,66 | 47,97 | 1,46% | - |
| 24.09.2026 | 47,28 | 47,28 | 47,28 | 47,28 | -2,15% | - |
| 23.09.2026 | 48,22 | 48,32 | 48,22 | 48,32 | 0,21% | - |
| 22.09.2026 | 47,65 | 48,22 | 47,65 | 48,22 | 1,71% | - |
| 21.09.2026 | 47,41 | 47,41 | 47,41 | 47,41 | -0,15% | - |
| 18.09.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,87% | - |
| 17.09.2026 | 47,07 | 47,07 | 47,07 | 47,07 | 1,79% | - |
| 16.09.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -0,02% | - |
| 15.09.2026 | 46,25 | 46,25 | 46,25 | 46,25 | -0,86% | - |
| 14.09.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -0,55% | - |
| 11.09.2026 | 46,91 | 46,91 | 46,91 | 46,91 | -1,55% | - |
| 10.09.2026 | 47,65 | 47,65 | 47,65 | 47,65 | 0,21% | - |
| 09.09.2026 | 48,08 | 48,08 | 47,55 | 47,55 | -0,08% | - |
| 08.09.2026 | 47,59 | 47,59 | 47,59 | 47,59 | -0,44% | - |
| 07.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,31% | - |
| 04.09.2026 | 47,95 | 47,95 | 47,95 | 47,95 | 2,33% | - |
| 03.09.2026 | 46,86 | 46,86 | 46,86 | 46,86 | -0,97% | - |
| 02.09.2026 | 47,32 | 47,32 | 47,32 | 47,32 | -1,56% | - |
| 01.09.2026 | 48,07 | 48,07 | 48,07 | 48,07 | -0,70% | - |
| 31.08.2026 | 48,41 | 48,41 | 48,41 | 48,41 | -0,43% | - |
| 28.08.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 0,87% | - |
| 27.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,33% | - |
| 26.08.2026 | 48,36 | 48,36 | 48,36 | 48,36 | 1,04% | - |
| 25.08.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 0,95% | - |
| 24.08.2026 | 47,41 | 47,41 | 47,41 | 47,41 | 1,80% | - |
| 21.08.2026 | 46,57 | 46,57 | 46,57 | 46,57 | 0,09% | - |
| 20.08.2026 | 46,53 | 46,53 | 46,53 | 46,53 | -0,19% | - |
| 19.08.2026 | 46,62 | 46,62 | 46,62 | 46,62 | -0,02% | - |
| 18.08.2026 | 46,63 | 46,63 | 46,63 | 46,63 | -0,74% | - |
| 17.08.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -1,01% | - |
| 14.08.2026 | 47,46 | 47,46 | 47,46 | 47,46 | -2,96% | - |
| 13.08.2026 | 48,91 | 48,91 | 48,91 | 48,91 | -0,49% | - |
| 12.08.2026 | 49,15 | 49,15 | 49,15 | 49,15 | -0,91% | - |
| 11.08.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,88% | - |
| 10.08.2026 | 50,04 | 50,04 | 50,04 | 50,04 | -0,48% | - |
| 07.08.2026 | 50,28 | 50,28 | 50,28 | 50,28 | -1,41% | - |
| 06.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,31% | - |
| 05.08.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,95% | - |
| 04.08.2026 | 50,26 | 50,68 | 50,26 | 50,68 | 1,71% | 33,00 |
| 03.08.2026 | 49,83 | 49,83 | 49,83 | 49,83 | 1,05% | - |
| 31.07.2026 | 49,31 | 49,31 | 49,31 | 49,31 | 2,03% | - |
| 30.07.2026 | 48,33 | 48,33 | 48,33 | 48,33 | -0,33% | - |
| 29.07.2026 | 48,49 | 48,49 | 48,49 | 48,49 | 0,60% | - |
| 28.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,31% | - |
| 27.07.2026 | 48,35 | 48,35 | 48,35 | 48,35 | 3,20% | - |
| 24.07.2026 | 46,85 | 46,85 | 46,85 | 46,85 | -0,70% | - |
| 23.07.2026 | 47,18 | 47,18 | 47,18 | 47,18 | 1,07% | - |
| 22.07.2026 | 46,68 | 46,68 | 46,68 | 46,68 | 0,32% | - |
| 21.07.2026 | 46,53 | 46,53 | 46,53 | 46,53 | -0,39% | - |
| 20.07.2026 | 46,71 | 46,71 | 46,71 | 46,71 | -0,28% | - |
| 17.07.2026 | 46,84 | 46,84 | 46,84 | 46,84 | -1,62% | - |
| 16.07.2026 | 47,61 | 47,61 | 47,61 | 47,61 | -1,10% | - |
| 15.07.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 2,60% | - |
| 14.07.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 0,13% | - |
| 13.07.2026 | 46,86 | 46,86 | 46,86 | 46,86 | -1,18% | - |
| 10.07.2026 | 47,42 | 47,42 | 47,42 | 47,42 | 1,67% | - |
| 09.07.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -0,93% | - |
| 08.07.2026 | 47,08 | 47,08 | 47,08 | 47,08 | -1,24% | - |
| 07.07.2026 | 47,67 | 47,67 | 47,67 | 47,67 | -1,49% | - |
| 06.07.2026 | 48,39 | 48,39 | 48,39 | 48,39 | 0,06% | - |
| 03.07.2026 | 47,56 | 48,36 | 47,56 | 48,36 | 1,81% | - |
| 02.07.2026 | 46,97 | 47,76 | 46,83 | 47,50 | -0,48% | 1.917,00 |
| 01.07.2026 | 47,73 | 47,73 | 47,73 | 47,73 | 2,27% | - |
| 30.06.2026 | 46,67 | 46,67 | 46,67 | 46,67 | 0,67% | - |
| 29.06.2026 | 46,36 | 46,36 | 46,36 | 46,36 | 0,06% | - |
| 26.06.2026 | 46,95 | 46,95 | 46,23 | 46,33 | -1,69% | - |