INDUS Holding AG INH
XETR · Deutschland · Produzierendes Gewerbe
€39,95-0,90 (-2,20 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €39,95 | -2,20 % | €40,70 | €41,35 | €39,50 | 54,65K |
| 2026-09-30 | €40,85 | -1,33 % | €42,15 | €42,70 | €40,50 | 71,19K |
| 2026-09-29 | €41,40 | +5,21 % | €39,50 | €41,40 | €39,45 | 155,64K |
| 2026-09-28 | €39,35 | +1,16 % | €39,05 | €39,35 | €38,75 | 51,20K |
| 2026-09-25 | €38,90 | +0,39 % | €39,05 | €39,40 | €38,65 | 34,71K |
| 2026-09-24 | €38,75 | -1,02 % | €38,95 | €39,05 | €38,60 | 28,61K |
| 2026-09-23 | €39,15 | +0,13 % | €39,20 | €39,40 | €38,95 | 34,29K |
| 2026-09-22 | €39,10 | +1,96 % | €38,40 | €39,20 | €38,20 | 52,39K |
| 2026-09-21 | €38,35 | -1,79 % | €39,05 | €39,20 | €38,35 | 29,05K |
| 2026-09-18 | €39,05 | -0,26 % | €39,20 | €39,35 | €38,85 | 53,41K |
| 2026-09-17 | €39,15 | +0,38 % | €39,05 | €39,55 | €38,80 | 32,05K |
| 2026-09-16 | €39,00 | +2,36 % | €38,40 | €39,30 | €38,20 | 38,54K |
| 2026-09-15 | €38,10 | +0,13 % | €38,40 | €38,70 | €37,80 | 49,36K |
| 2026-09-14 | €38,05 | +0,13 % | €38,00 | €38,40 | €37,70 | 39,41K |
| 2026-09-11 | €38,00 | +1,47 % | €37,60 | €38,15 | €37,20 | 31,54K |
| 2026-09-10 | €37,45 | 0,00 % | €37,65 | €37,80 | €37,40 | 25,77K |
| 2026-09-09 | €37,45 | -1,32 % | €37,95 | €38,00 | €37,05 | 23,46K |
| 2026-09-08 | €37,95 | -0,13 % | €38,00 | €38,15 | €37,80 | 25,63K |
| 2026-09-07 | €38,00 | -0,52 % | €37,95 | €38,20 | €37,60 | 29,42K |
| 2026-09-04 | €38,20 | +1,87 % | €37,80 | €38,20 | €37,40 | 28,63K |
| 2026-09-03 | €37,50 | +0,94 % | €37,35 | €37,75 | €37,25 | 30,37K |
| 2026-09-02 | €37,15 | -0,93 % | €37,25 | €37,35 | €36,60 | 34,95K |
| 2026-09-01 | €37,50 | +1,49 % | €36,95 | €37,50 | €36,75 | 53,41K |
| 2026-08-31 | €36,95 | -0,94 % | €37,35 | €37,40 | €36,65 | 51,30K |
| 2026-08-28 | €37,30 | +1,77 % | €36,85 | €37,35 | €36,80 | 34,98K |
| 2026-08-27 | €36,65 | +2,81 % | €35,85 | €36,70 | €35,85 | 44,93K |
| 2026-08-26 | €35,65 | +1,13 % | €35,35 | €35,80 | €35,30 | 36,97K |
| 2026-08-25 | €35,25 | +2,17 % | €34,70 | €35,25 | €34,60 | 42,34K |
| 2026-08-24 | €34,50 | +1,47 % | €34,05 | €35,10 | €33,80 | 33,53K |
| 2026-08-21 | €34,00 | +0,15 % | €34,10 | €34,30 | €33,85 | 19,49K |
| 2026-08-20 | €33,95 | +0,89 % | €33,90 | €34,20 | €33,10 | 31,36K |
| 2026-08-19 | €33,65 | -0,74 % | €33,90 | €33,95 | €33,35 | 27,99K |
| 2026-08-18 | €33,90 | -2,02 % | €34,75 | €35,00 | €33,80 | 26,21K |
| 2026-08-17 | €34,60 | +1,91 % | €33,95 | €35,10 | €33,75 | 53,28K |
| 2026-08-14 | €33,95 | +3,19 % | €33,00 | €34,10 | €32,95 | 56,43K |
| 2026-08-13 | €32,90 | +7,17 % | €31,90 | €33,70 | €31,60 | 86,81K |
| 2026-08-12 | €30,70 | +1,32 % | €30,20 | €31,25 | €29,70 | 41,94K |
| 2026-08-11 | €30,30 | +0,17 % | €30,55 | €30,60 | €29,45 | 44,41K |
| 2026-08-10 | €30,25 | -3,04 % | €31,50 | €31,50 | €30,25 | 29,42K |
| 2026-08-07 | €31,20 | -3,11 % | €32,05 | €32,25 | €31,20 | 28,19K |
| 2026-08-06 | €32,20 | -1,83 % | €32,95 | €33,10 | €32,20 | 36,53K |
| 2026-08-05 | €32,80 | +0,46 % | €32,90 | €33,15 | €32,65 | 42,54K |
| 2026-08-04 | €32,65 | +0,62 % | €32,70 | €32,95 | €32,45 | 49,77K |
| 2026-08-03 | €32,45 | +2,53 % | €31,95 | €32,70 | €31,95 | 40,67K |
| 2026-07-31 | €31,65 | +4,80 % | €30,40 | €32,10 | €30,40 | 115,02K |
| 2026-07-30 | €30,20 | +1,34 % | €29,85 | €30,40 | €29,40 | 67,00K |
| 2026-07-29 | €29,80 | +7,58 % | €27,50 | €30,00 | €27,20 | 87,26K |
| 2026-07-28 | €27,70 | +1,28 % | €27,45 | €27,80 | €27,40 | 19,51K |
| 2026-07-27 | €27,35 | -1,26 % | €27,50 | €27,95 | €27,35 | 12,15K |
| 2026-07-24 | €27,70 | +1,28 % | €27,35 | €27,90 | €27,25 | 11,73K |
| 2026-07-23 | €27,35 | -1,08 % | €27,70 | €27,95 | €27,35 | 18,81K |
| 2026-07-22 | €27,65 | 0,00 % | €27,45 | €27,90 | €27,40 | 14,73K |
| 2026-07-21 | €27,65 | +0,36 % | €27,45 | €27,65 | €27,20 | 17,48K |
| 2026-07-20 | €27,55 | +0,55 % | €27,25 | €27,95 | €27,25 | 13,23K |
| 2026-07-17 | €27,40 | +0,18 % | €27,05 | €27,60 | €27,00 | 26,99K |
| 2026-07-16 | €27,35 | +3,21 % | €26,50 | €27,45 | €26,50 | 38,36K |
| 2026-07-15 | €26,50 | +2,12 % | €25,90 | €26,50 | €25,70 | 25,44K |
| 2026-07-14 | €25,95 | +0,78 % | €25,60 | €25,95 | €25,55 | 16,34K |
| 2026-07-13 | €25,75 | +0,78 % | €25,65 | €25,85 | €25,45 | 19,58K |
| 2026-07-10 | €25,55 | -0,20 % | €25,65 | €25,75 | €25,40 | 10,64K |
| 2026-07-09 | €25,60 | +0,99 % | €25,15 | €25,65 | €25,15 | 25,83K |
| 2026-07-08 | €25,35 | -1,17 % | €25,65 | €25,65 | €25,15 | 28,68K |
| 2026-07-07 | €25,65 | -2,47 % | €26,25 | €26,40 | €25,65 | 34,13K |
| 2026-07-06 | €26,30 | 0,00 % | €26,30 | €26,55 | €26,05 | 19,48K |
| 2026-07-03 | €26,30 | +2,53 % | €25,70 | €26,50 | €25,70 | 18,15K |
| 2026-07-02 | €25,65 | -0,19 % | €25,65 | €26,15 | €25,35 | 34,90K |
| 2026-07-01 | €25,70 | -0,58 % | €25,95 | €26,05 | €25,45 | 23,57K |
| 2026-06-30 | €25,85 | -0,19 % | €25,95 | €26,30 | €25,75 | 22,64K |
| 2026-06-29 | €25,90 | -1,71 % | €26,35 | €26,50 | €25,90 | 38,67K |
| 2026-06-26 | €26,35 | -3,83 % | €26,90 | €26,95 | €26,30 | 22,54K |
| 2026-06-25 | €27,40 | 0,00 % | €27,40 | €27,40 | €27,40 | 0 |
| 2026-06-24 | €27,40 | -1,26 % | €27,95 | €27,95 | €26,85 | 32,48K |
| 2026-06-23 | €27,75 | +1,46 % | €27,00 | €28,05 | €26,65 | 33,15K |
| 2026-06-22 | €27,35 | -0,91 % | €27,60 | €27,60 | €27,00 | 13,62K |
| 2026-06-19 | €27,60 | -1,43 % | €28,20 | €28,20 | €27,60 | 31,62K |
| 2026-06-18 | €28,00 | -0,88 % | €28,15 | €28,40 | €27,60 | 23,60K |
| 2026-06-17 | €28,25 | +0,89 % | €28,20 | €28,30 | €27,95 | 11,90K |
| 2026-06-16 | €28,00 | +0,36 % | €27,90 | €28,20 | €27,75 | 15,81K |
| 2026-06-15 | €27,90 | +0,36 % | €28,20 | €28,45 | €27,90 | 18,09K |
| 2026-06-12 | €27,80 | +0,36 % | €27,95 | €28,35 | €27,40 | 36,71K |
| 2026-06-11 | €27,70 | +2,03 % | €27,20 | €27,80 | €27,20 | 21,88K |
| 2026-06-10 | €27,15 | +1,69 % | €26,90 | €27,25 | €26,60 | 35,68K |
| 2026-06-09 | €26,70 | 0,00 % | €26,60 | €27,15 | €26,45 | 22,74K |
| 2026-06-08 | €26,70 | -1,48 % | €26,90 | €26,90 | €26,40 | 30,99K |
| 2026-06-05 | €27,10 | +0,18 % | €27,15 | €27,35 | €27,05 | 27,66K |
| 2026-06-04 | €27,05 | -6,72 % | €27,65 | €27,85 | €26,90 | 30,82K |
| 2026-06-03 | €29,00 | -2,36 % | €29,60 | €29,60 | €28,70 | 29,11K |
| 2026-06-02 | €29,70 | +1,54 % | €29,70 | €29,75 | €29,10 | 41,19K |
| 2026-06-01 | €29,25 | -3,15 % | €30,40 | €30,40 | €29,25 | 36,68K |
| 2026-05-29 | €30,20 | -0,98 % | €30,75 | €30,75 | €29,95 | 95,43K |