Industrial Bank Co Ltd (601166.SHG) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	18.25	18.48	18.18	18.45	+0.49%	103,280,072
2026-10-15	18.32	18.39	18.10	18.36	+0.60%	114,641,600
2026-10-14	18.13	18.33	18.11	18.25	+0.55%	81,571,419
2026-10-13	18.42	18.43	18.02	18.15	-1.57%	113,989,380
2026-10-12	18.08	18.44	18.06	18.44	+2.16%	102,472,497
2026-10-09	18.24	18.37	18.04	18.05	-1.04%	91,482,321
2026-10-08	18.00	18.27	17.97	18.24	+1.05%	82,597,375
2026-09-30	17.82	18.06	17.74	18.05	+1.46%	68,513,237
2026-09-29	17.83	17.90	17.74	17.79	+0.11%	53,349,169
2026-09-28	17.92	17.96	17.72	17.77	-0.62%	62,768,693
2026-09-24	17.89	18.00	17.87	17.88	+0.06%	59,537,130
2026-09-23	17.85	17.94	17.82	17.87	-0.11%	39,844,639
2026-09-22	17.72	17.92	17.65	17.89	+0.90%	66,714,910
2026-09-21	17.76	17.76	17.62	17.73	-0.28%	54,917,192
2026-09-18	17.71	17.86	17.68	17.78	+0.17%	62,121,015
2026-09-17	17.83	17.88	17.68	17.75	-0.28%	65,230,614
2026-09-16	17.93	17.97	17.72	17.80	-0.67%	62,935,637
2026-09-15	18.14	18.15	17.90	17.92	-1.27%	69,475,470
2026-09-14	18.09	18.24	18.00	18.15	+0.11%	81,617,123
2026-09-11	18.25	18.30	18.06	18.13	-0.60%	75,039,998
2026-09-10	18.10	18.25	18.04	18.24	+0.72%	62,591,554
2026-09-09	18.17	18.21	18.09	18.11	-0.33%	57,003,235
2026-09-08	18.05	18.28	18.00	18.17	+0.66%	81,549,339
2026-09-07	18.24	18.34	18.01	18.05	-0.93%	101,810,363
2026-09-04	17.93	18.23	17.91	18.22	+1.62%	99,332,714
2026-09-03	17.81	18.12	17.81	17.93	+0.17%	93,809,117
2026-09-02	18.00	18.09	17.84	17.90	-0.28%	70,889,275
2026-09-01	17.51	18.00	17.50	17.95	+2.34%	169,413,875
2026-08-31	17.44	17.65	17.44	17.54	+0.63%	129,591,551
2026-08-28	17.65	17.65	17.42	17.43	-3.22%	240,910,371
2026-08-27	18.17	18.23	17.91	18.01	-1.10%	103,950,353
2026-08-26	17.98	18.26	17.94	18.21	+1.05%	109,800,213
2026-08-25	18.28	18.42	17.98	18.02	-1.42%	119,941,519
2026-08-24	18.05	18.32	18.02	18.28	+0.99%	115,484,943
2026-08-21	18.15	18.28	18.06	18.10	-0.39%	72,343,100
2026-08-20	18.10	18.23	17.95	18.17	-0.38%	96,414,938
2026-08-19	17.97	18.24	17.86	18.24	+2.18%	144,079,209
2026-08-18	17.80	17.93	17.74	17.85	+0.11%	76,681,912
2026-08-17	18.00	18.03	17.77	17.83	-1.11%	94,826,949
2026-08-14	18.09	18.16	17.96	18.03	-0.77%	64,695,065
2026-08-13	18.07	18.18	18.02	18.17	+0.39%	69,769,968
2026-08-12	18.18	18.22	18.07	18.10	-0.66%	50,969,808
2026-08-11	18.32	18.39	18.15	18.22	-0.65%	69,133,524
2026-08-10	18.29	18.50	18.25	18.34	+0.00%	63,690,548
2026-08-07	18.44	18.47	18.23	18.34	-0.76%	63,252,653
2026-08-06	18.30	18.56	18.22	18.48	+0.65%	80,525,543
2026-08-05	18.56	18.66	18.27	18.36	-1.08%	95,235,934
2026-08-04	19.00	19.00	18.55	18.56	-2.83%	107,400,026
2026-08-03	18.90	19.10	18.77	19.10	+1.06%	97,650,309
2026-07-31	18.83	18.99	18.52	18.90	-1.05%	138,110,560
2026-07-30	18.58	19.10	18.54	19.10	+2.74%	157,630,580
2026-07-29	18.66	18.78	18.52	18.59	-0.05%	110,279,758
2026-07-28	18.37	18.60	18.20	18.60	+1.64%	134,896,454
2026-07-27	18.48	18.49	18.20	18.30	-0.16%	87,197,687
2026-07-24	18.39	18.45	18.23	18.33	+0.38%	109,758,300
2026-07-23	18.11	18.30	18.05	18.26	+0.44%	87,974,858
2026-07-22	17.89	18.18	17.73	18.18	+1.62%	104,057,721
2026-07-21	18.38	18.53	17.86	17.89	-2.45%	168,736,914
2026-07-20	17.69	18.36	17.66	18.34	+3.32%	181,787,974
2026-07-17	17.69	17.88	17.61	17.75	+0.51%	118,618,008
2026-07-16	17.83	18.01	17.63	17.66	-0.84%	82,198,355
2026-07-15	17.39	17.82	17.26	17.81	+2.06%	131,312,524
2026-07-14	17.40	17.52	17.25	17.45	-0.11%	107,062,023
2026-07-13	17.28	17.48	17.20	17.47	+0.81%	95,935,029
2026-07-10	17.18	17.35	17.10	17.33	+0.81%	95,555,075
2026-07-09	17.10	17.33	16.99	17.19	-0.12%	86,547,217
2026-07-08	17.00	17.25	16.85	17.21	+0.82%	80,650,317
2026-07-07	17.08	17.19	16.91	17.07	-0.23%	76,392,782
2026-07-06	16.92	17.18	16.83	17.11	+0.59%	114,558,235
2026-07-03	17.09	17.33	16.82	17.01	-0.29%	88,639,241
2026-07-02	16.89	17.15	16.79	17.06	+2.16%	103,864,917
2026-07-01	16.53	16.80	16.51	16.70	+0.85%	71,776,956
2026-06-30	16.82	16.85	16.49	16.56	-1.90%	92,038,011
2026-06-29	16.77	16.96	16.44	16.88	+0.66%	101,637,396
2026-06-26	16.96	17.07	16.76	16.77	-1.00%	100,488,258
2026-06-25	17.08	17.21	16.88	16.94	-1.05%	119,233,237
2026-06-24	17.72	17.78	17.12	17.12	-3.00%	115,730,500
2026-06-23	17.72	18.11	17.58	17.65	-0.45%	102,531,902
2026-06-22	17.27	17.82	17.11	17.73	+2.37%	110,079,734
2026-06-18	17.83	17.88	17.29	17.32	-2.91%	120,095,555
2026-06-17	18.15	18.27	17.80	17.84	-1.27%	80,048,191
2026-06-16	18.18	18.28	18.06	18.07	-0.88%	73,554,636
2026-06-15	18.61	18.62	18.15	18.23	-2.04%	131,493,346
2026-06-12	18.29	18.67	18.20	18.61	-0.96%	151,011,707
2026-06-11	18.91	18.97	18.62	18.79	-0.53%	101,408,867
2026-06-10	18.50	18.93	18.38	18.89	+2.38%	137,352,656
2026-06-09	18.48	18.60	18.41	18.45	-0.49%	81,934,873
2026-06-08	18.58	18.68	18.48	18.54	-0.32%	84,917,608
2026-06-05	18.32	18.66	18.32	18.60	+1.69%	117,199,998
2026-06-04	18.53	18.62	18.23	18.29	-1.08%	77,049,055
2026-06-03	18.56	18.64	18.38	18.49	-0.64%	100,861,936
2026-06-02	18.40	18.70	18.36	18.61	+0.92%	109,494,866
2026-06-01	18.48	18.50	18.30	18.44	-0.32%	117,584,490
2026-05-29	17.80	18.52	17.78	18.50	+2.95%	208,708,613
2026-05-28	18.09	18.19	17.91	17.97	-0.17%	97,741,989
2026-05-27	17.84	18.15	17.83	18.00	+0.95%	130,756,658
2026-05-26	17.66	17.89	17.64	17.83	+1.08%	94,546,223
2026-05-25	17.46	17.74	17.42	17.64	+1.03%	97,725,859
2026-05-22	17.32	17.59	17.28	17.46	+0.52%	97,319,736
2026-05-21	17.33	17.42	17.28	17.37	+0.23%	78,679,762
2026-05-20	17.52	17.52	17.33	17.33	-0.97%	65,283,104
2026-05-19	17.45	17.70	17.45	17.50	+0.29%	82,925,693
2026-05-18	17.66	17.66	17.38	17.45	-1.25%	89,116,079
2026-05-15	17.67	17.81	17.60	17.67	-0.11%	86,475,009
2026-05-14	17.68	17.74	17.58	17.69	+0.00%	90,921,199
2026-05-13	17.78	17.81	17.69	17.69	-0.34%	80,607,397
2026-05-12	17.73	17.82	17.71	17.75	+0.11%	105,805,289
2026-05-11	17.72	17.76	17.65	17.73	+0.00%	93,445,821
2026-05-08	17.76	17.84	17.72	17.73	-0.11%	84,968,307
2026-05-07	17.81	17.85	17.74	17.75	-0.22%	87,157,904
2026-05-06	17.94	17.97	17.74	17.79	-0.78%	135,142,601
2026-04-30	18.03	18.04	17.84	17.93	-1.38%	153,038,670
2026-04-29	18.09	18.18	18.05	18.18	+0.22%	96,684,445
2026-04-28	18.18	18.21	18.04	18.14	-0.17%	86,419,459
2026-04-27	18.23	18.41	18.16	18.17	-0.06%	108,583,390
2026-04-24	18.18	18.32	18.11	18.18	-0.11%	80,731,011
2026-04-23	18.22	18.28	18.13	18.20	-0.11%	96,963,893
2026-04-22	18.44	18.47	18.22	18.22	-1.09%	126,628,680
2026-04-21	18.37	18.68	18.36	18.42	+0.33%	105,943,311
2026-04-20	18.42	18.46	18.34	18.36	-0.22%	100,867,702
2026-04-17	18.60	18.61	18.40	18.40	-1.13%	83,107,167
2026-04-16	18.69	18.79	18.57	18.61	-0.48%	55,861,983
2026-04-15	18.58	18.75	18.57	18.70	+0.70%	55,537,897
2026-04-14	18.44	18.57	18.43	18.57	+0.81%	48,202,480
2026-04-13	18.51	18.52	18.37	18.42	-0.59%	50,247,999
2026-04-10	18.61	18.65	18.53	18.53	-0.38%	60,252,420
2026-04-09	18.73	18.78	18.56	18.60	-0.96%	51,041,106
2026-04-08	18.67	18.83	18.60	18.78	+1.35%	65,101,594
2026-04-07	18.70	18.79	18.49	18.53	-0.86%	55,792,184
2026-04-03	18.90	18.92	18.65	18.69	-1.11%	47,915,154
2026-04-02	18.91	18.98	18.81	18.90	-0.05%	50,959,388
2026-04-01	18.89	19.09	18.82	18.91	+0.48%	74,201,531
2026-03-31	18.72	18.96	18.69	18.82	+0.70%	75,026,646
2026-03-30	18.60	18.73	18.54	18.69	-0.05%	62,244,802
2026-03-27	18.80	18.92	18.69	18.70	-0.95%	58,732,428
2026-03-26	18.75	18.98	18.71	18.88	+0.64%	58,122,160
2026-03-25	18.78	18.79	18.58	18.76	+0.21%	58,180,014
2026-03-24	18.30	18.73	18.30	18.72	+2.63%	81,747,871
2026-03-23	18.65	18.66	18.14	18.24	-2.93%	109,236,970
2026-03-20	18.85	18.96	18.76	18.79	-0.21%	66,428,256
2026-03-19	18.89	19.00	18.81	18.83	-0.63%	65,973,866
2026-03-18	19.00	19.05	18.84	18.95	-0.32%	63,523,202
2026-03-17	18.84	19.07	18.80	19.01	+0.96%	82,046,147
2026-03-16	18.88	18.97	18.78	18.83	+0.00%	71,595,899
2026-03-13	18.80	18.99	18.73	18.83	+0.11%	66,844,636
2026-03-12	18.68	18.83	18.66	18.81	+0.53%	70,194,562
2026-03-11	18.49	18.71	18.40	18.71	+1.30%	74,255,828
2026-03-10	18.32	18.52	18.30	18.47	+0.93%	61,572,691
2026-03-09	18.40	18.53	18.29	18.30	-1.19%	93,932,811
2026-03-06	18.40	18.57	18.38	18.52	+0.27%	58,880,320
2026-03-05	18.16	18.48	18.15	18.47	+1.82%	88,303,688
2026-03-04	18.38	18.42	18.02	18.14	-1.63%	117,524,438
2026-03-03	18.32	18.60	18.25	18.44	+0.71%	120,307,080
2026-03-02	18.26	18.42	18.21	18.31	+0.00%	85,283,543
2026-02-27	18.24	18.45	18.24	18.31	+0.33%	87,003,521
2026-02-26	18.35	18.41	18.21	18.25	-0.27%	56,823,807
2026-02-25	18.37	18.49	18.27	18.30	-0.27%	86,086,167
2026-02-24	18.55	18.59	18.35	18.35	-0.76%	81,562,485
2026-02-13	18.60	18.66	18.45	18.49	-0.54%	66,259,388
2026-02-12	18.86	18.86	18.56	18.59	-1.43%	77,762,241
2026-02-11	18.89	18.89	18.75	18.86	+0.21%	52,058,903
2026-02-10	18.88	18.96	18.80	18.82	-0.32%	51,870,605
2026-02-09	18.85	18.97	18.76	18.88	+0.16%	64,439,529
2026-02-06	18.82	18.96	18.72	18.85	-2.73%	104,845,537
2026-02-05	19.20	19.49	19.20	19.38	+1.04%	119,848,229
2026-02-04	18.87	19.22	18.83	19.18	+1.54%	115,136,738
2026-02-03	18.93	18.99	18.76	18.89	+0.11%	101,047,222
2026-02-02	18.72	19.20	18.72	18.87	+0.91%	159,123,357
2026-01-30	18.90	19.18	18.70	18.70	-1.01%	149,706,906
2026-01-29	18.57	18.99	18.35	18.89	+1.83%	239,284,074
2026-01-28	18.81	18.89	18.51	18.55	-1.43%	204,522,726
2026-01-27	18.90	19.10	18.77	18.82	-0.32%	137,878,584
2026-01-26	19.11	19.17	18.87	18.88	-1.26%	212,426,687
2026-01-23	19.37	19.56	19.01	19.12	-1.19%	170,954,742
2026-01-22	19.67	19.84	19.32	19.35	-1.33%	145,943,397
2026-01-21	20.13	20.27	19.58	19.61	-2.39%	148,401,565
2026-01-20	20.08	20.17	19.92	20.09	+0.05%	92,084,679
2026-01-19	20.06	20.20	19.97	20.08	+0.00%	88,262,009
2026-01-16	20.41	20.45	19.97	20.08	-1.18%	166,241,062
2026-01-15	20.51	20.69	20.27	20.32	-0.93%	101,176,246
2026-01-14	20.97	21.18	20.51	20.51	-2.38%	129,693,381
2026-01-13	20.94	21.17	20.86	21.01	+0.43%	67,149,008
2026-01-12	20.81	21.01	20.68	20.92	+0.38%	80,668,018
2026-01-09	20.98	21.06	20.79	20.84	-0.38%	59,363,078
2026-01-08	21.20	21.23	20.86	20.92	-1.51%	68,314,913
2026-01-07	21.47	21.58	21.16	21.24	-1.03%	72,168,253
2026-01-06	21.05	21.48	20.92	21.46	+1.95%	98,048,600
2026-01-05	21.09	21.17	20.94	21.05	-0.05%	68,192,102
2025-12-31	21.13	21.18	21.03	21.06	-0.14%	51,630,336
2025-12-30	21.35	21.42	21.07	21.09	-1.54%	67,534,398
2025-12-29	21.16	21.46	21.08	21.42	+1.32%	75,174,628
2025-12-26	21.03	21.18	21.00	21.14	+0.48%	50,287,933
2025-12-25	21.03	21.24	21.02	21.04	+0.05%	54,593,953
2025-12-24	21.06	21.11	20.88	21.03	-0.14%	49,921,423
2025-12-23	21.06	21.10	20.91	21.06	+0.33%	44,745,043
2025-12-22	21.10	21.23	20.96	20.99	-0.47%	62,654,940
2025-12-19	20.90	21.18	20.81	21.09	+0.72%	71,706,644
2025-12-18	20.43	20.95	20.36	20.94	+2.25%	67,001,453
2025-12-17	20.41	20.62	20.23	20.48	+0.29%	69,532,603
2025-12-16	20.73	20.74	20.33	20.42	-1.30%	47,521,692
2025-12-15	20.60	20.86	20.58	20.69	+0.19%	50,677,188
2025-12-12	20.40	20.65	20.32	20.65	+1.13%	95,885,628
2025-12-11	20.37	20.42	20.24	20.42	+0.34%	63,022,368
2025-12-10	20.68	20.71	20.26	20.35	-1.79%	71,614,860
2025-12-09	20.92	20.95	20.65	20.72	-0.77%	61,457,597
2025-12-08	20.80	21.04	20.76	20.88	+0.38%	74,199,558
2025-12-05	20.83	20.89	20.58	20.80	-0.34%	67,135,607
2025-12-04	20.94	21.03	20.82	20.87	-0.33%	45,222,927
2025-12-03	21.10	21.29	20.93	20.94	-0.99%	59,174,490
2025-12-02	21.22	21.26	20.96	21.15	-0.05%	53,146,979
2025-12-01	20.93	21.23	20.90	21.16	+0.24%	77,359,674
2025-11-28	21.34	21.36	21.10	21.11	-1.31%	56,706,300
2025-11-27	21.24	21.44	21.11	21.39	+0.42%	55,851,532
2025-11-26	21.44	21.62	21.24	21.30	-0.47%	52,205,802
2025-11-25	21.05	21.42	20.87	21.40	+1.86%	70,570,686
2025-11-24	21.40	21.44	21.01	21.01	-1.64%	90,230,240
2025-11-21	21.65	21.65	21.21	21.36	-0.74%	102,218,933
2025-11-20	21.39	21.86	21.36	21.52	+0.42%	81,155,381
2025-11-19	21.34	21.60	21.29	21.43	+0.61%	61,497,527
2025-11-18	21.41	21.49	21.23	21.30	-0.56%	54,306,322
2025-11-17	21.56	21.67	21.28	21.42	-0.83%	90,159,739
2025-11-14	21.29	21.90	21.28	21.60	+1.50%	119,591,827
2025-11-13	21.32	21.42	21.13	21.28	-0.09%	67,304,490
2025-11-12	21.35	21.55	21.28	21.30	+0.14%	93,377,215
2025-11-11	21.16	21.37	21.09	21.27	+0.42%	63,482,483
2025-11-10	21.17	21.32	21.05	21.18	+0.05%	62,042,219
2025-11-07	21.28	21.47	21.12	21.17	+0.05%	75,886,616
2025-11-06	21.15	21.37	21.02	21.16	-0.28%	87,378,748
2025-11-05	21.26	21.45	21.11	21.22	+0.38%	109,425,962
2025-11-04	20.61	21.36	20.57	21.14	+2.82%	168,489,305
2025-11-03	20.29	20.65	20.26	20.56	+1.63%	99,084,924
2025-10-31	20.10	20.28	20.09	20.23	+1.00%	88,786,188
2025-10-30	20.01	20.18	19.92	20.03	+0.10%	85,352,172
2025-10-29	20.35	20.35	19.98	20.01	-2.01%	93,109,731
2025-10-28	20.50	20.54	20.25	20.42	-0.05%	67,805,058
2025-10-27	20.56	20.64	20.36	20.43	-0.83%	86,809,811
2025-10-24	20.72	20.86	20.58	20.60	-0.77%	87,108,440
2025-10-23	20.43	20.88	20.43	20.76	+1.76%	128,892,521
2025-10-22	20.16	20.59	20.13	20.40	+1.19%	105,297,751
2025-10-21	20.26	20.36	20.13	20.16	-0.49%	71,319,321
2025-10-20	20.22	20.35	19.96	20.26	+0.35%	73,331,679
2025-10-17	20.43	20.62	20.15	20.19	-1.27%	102,670,497
2025-10-16	20.30	20.53	20.12	20.45	+0.69%	104,083,927
2025-10-15	20.20	20.41	20.10	20.31	+0.40%	121,877,133
2025-10-14	19.65	20.23	19.61	20.23	+2.69%	167,425,552
2025-10-13	19.56	19.86	19.35	19.70	+0.05%	118,644,788
2025-10-10	19.66	19.94	19.64	19.69	+0.10%	122,488,716
2025-10-09	19.89	19.92	19.65	19.67	-0.91%	142,204,077
2025-09-30	20.09	20.13	19.79	19.85	-1.00%	142,228,461
2025-09-29	20.26	20.50	20.05	20.05	-1.33%	128,871,976

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Mai (+6.60%). Schwächster Monat: Jun (-5.88%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-1.91%
Feb+0.06%
Mär+3.44%
Apr-3.51%
Mai+6.60%
Jun-5.88%
Jul+4.65%
Aug-4.35%
Sep-4.21%
Okt+2.85%
Nov+2.68%
Dez-0.47%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Industrial Bank Co Ltd (601166.SHG)?

18.45 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von 601166.SHG?

21.90 im Hoch und 16.44 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Industrial Bank Co Ltd?

Historisch war der stärkste Kalendermonat von 601166.SHG der Mai (Durchschnitt +6.60%), der schwächste der Jun (Durchschnitt -5.88%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.