Indus Holding AG (INH.DE) — 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	38.20	38.40	37.55	37.60	-0.79%	21,007
2026-10-15	37.05	38.05	36.75	37.90	+1.20%	68,419
2026-10-14	37.65	38.05	37.20	37.45	+0.81%	27,321
2026-10-13	37.35	37.70	36.95	37.15	+0.00%	30,836
2026-10-12	37.80	37.85	37.00	37.15	-1.72%	21,820
2026-10-09	36.75	38.00	36.70	37.80	+3.00%	32,335
2026-10-08	38.60	38.60	36.60	36.70	-7.32%	60,495
2026-10-07	41.00	41.35	39.60	39.60	-4.12%	25,035
2026-10-06	40.80	41.55	40.60	41.30	+2.74%	33,116
2026-10-05	41.30	41.95	39.20	40.20	-2.07%	65,264
2026-10-02	40.50	41.25	40.50	41.05	+2.75%	38,261
2026-10-01	40.70	41.35	39.50	39.95	-2.20%	54,654
2026-09-30	42.15	42.70	40.50	40.85	-1.33%	71,186
2026-09-29	39.50	41.40	39.45	41.40	+5.21%	155,639
2026-09-28	39.05	39.35	38.75	39.35	+1.16%	50,866
2026-09-25	39.05	39.40	38.65	38.90	+0.39%	34,708
2026-09-24	38.95	39.05	38.60	38.75	-1.02%	28,607
2026-09-23	39.20	39.40	38.95	39.15	+0.13%	34,191
2026-09-22	38.40	39.20	38.20	39.10	+1.96%	52,385
2026-09-21	39.05	39.20	38.35	38.35	-1.79%	29,049
2026-09-18	39.20	39.35	38.85	39.05	-0.26%	53,411
2026-09-17	39.05	39.55	38.80	39.15	+0.38%	32,047
2026-09-16	38.40	39.30	38.20	39.00	+2.36%	38,544
2026-09-15	38.40	38.70	37.80	38.10	+0.13%	49,363
2026-09-14	38.00	38.40	37.70	38.05	+0.13%	39,409
2026-09-11	37.60	38.15	37.20	38.00	+1.47%	30,967
2026-09-10	37.65	37.80	37.40	37.45	+0.00%	25,635
2026-09-09	37.95	38.00	37.05	37.45	-1.32%	23,459
2026-09-08	38.00	38.15	37.80	37.95	-0.13%	25,625
2026-09-07	37.95	38.20	37.60	38.00	-0.52%	29,418
2026-09-04	37.80	38.20	37.40	38.20	+1.87%	28,502
2026-09-03	37.35	37.75	37.25	37.50	+0.94%	30,370
2026-09-02	37.25	37.35	36.60	37.15	-0.93%	34,953
2026-09-01	36.95	37.50	36.75	37.50	+1.49%	53,408
2026-08-31	37.35	37.40	36.65	36.95	-0.94%	51,302
2026-08-28	36.85	37.35	36.80	37.30	+1.77%	34,759
2026-08-27	35.85	36.70	35.85	36.65	+2.81%	44,879
2026-08-26	35.35	35.80	35.30	35.65	+1.13%	36,973
2026-08-25	34.70	35.25	34.60	35.25	+2.17%	42,342
2026-08-24	34.05	35.10	33.80	34.50	+1.47%	33,528
2026-08-21	34.10	34.30	33.85	34.00	+0.15%	19,486
2026-08-20	33.90	34.20	33.10	33.95	+0.89%	31,212
2026-08-19	33.90	33.95	33.35	33.65	-0.74%	27,989
2026-08-18	34.75	35.00	33.80	33.90	-2.02%	26,212
2026-08-17	33.95	35.10	33.75	34.60	+1.91%	53,281
2026-08-14	33.00	34.10	32.95	33.95	+3.19%	56,433
2026-08-13	31.90	33.70	31.60	32.90	+7.17%	86,017
2026-08-12	30.20	31.25	29.70	30.70	+1.32%	41,942
2026-08-11	30.55	30.60	29.45	30.30	+0.17%	44,413
2026-08-10	31.50	31.50	30.25	30.25	-3.04%	29,047
2026-08-07	32.05	32.25	31.20	31.20	-3.11%	28,188
2026-08-06	32.95	33.10	32.20	32.20	-1.83%	36,525
2026-08-05	32.90	33.15	32.65	32.80	+0.46%	42,140
2026-08-04	32.70	32.95	32.45	32.65	+0.62%	49,588
2026-08-03	31.95	32.70	31.95	32.45	+2.53%	40,667
2026-07-31	30.40	32.10	30.40	31.65	+4.80%	115,017
2026-07-30	29.85	30.40	29.40	30.20	+1.34%	66,001
2026-07-29	27.50	30.00	27.20	29.80	+7.58%	87,255
2026-07-28	27.45	27.80	27.40	27.70	+1.28%	19,509
2026-07-27	27.50	27.95	27.35	27.35	-1.26%	12,148
2026-07-24	27.35	27.90	27.25	27.70	+1.28%	11,725
2026-07-23	27.70	27.95	27.35	27.35	-1.08%	18,807
2026-07-22	27.45	27.90	27.40	27.65	+0.00%	14,734
2026-07-21	27.45	27.65	27.20	27.65	+0.36%	17,476
2026-07-20	27.25	27.95	27.25	27.55	+0.55%	13,226
2026-07-17	27.05	27.60	27.00	27.40	+0.18%	26,991
2026-07-16	26.50	27.45	26.50	27.35	+3.21%	37,063
2026-07-15	25.90	26.50	25.70	26.50	+2.12%	25,442
2026-07-14	25.60	25.95	25.55	25.95	+0.78%	16,344
2026-07-13	25.65	25.85	25.45	25.75	+0.78%	19,581
2026-07-10	25.65	25.75	25.40	25.55	-0.20%	10,636
2026-07-09	25.15	25.65	25.15	25.60	+0.99%	25,827
2026-07-08	25.65	25.65	25.15	25.35	-1.17%	28,679
2026-07-07	26.25	26.40	25.65	25.65	-2.47%	34,127
2026-07-06	26.30	26.55	26.05	26.30	+0.00%	19,483
2026-07-03	25.70	26.50	25.70	26.30	+2.53%	18,153
2026-07-02	25.65	26.15	25.35	25.65	-0.19%	34,795
2026-07-01	25.95	26.05	25.45	25.70	-0.58%	17,404
2026-06-30	25.95	26.30	25.75	25.85	-0.19%	22,643
2026-06-29	26.35	26.50	25.90	25.90	-1.71%	38,669
2026-06-26	26.90	26.95	26.30	26.35	-2.41%	22,536
2026-06-25	27.45	27.45	26.80	27.00	-1.46%	24,122
2026-06-24	27.95	27.95	26.85	27.40	-1.26%	32,277
2026-06-23	27.00	28.05	26.65	27.75	+1.46%	33,145
2026-06-22	27.60	27.60	27.00	27.35	-0.91%	13,616
2026-06-19	28.20	28.20	27.60	27.60	-1.43%	31,621
2026-06-18	28.15	28.40	27.60	28.00	-0.88%	23,604
2026-06-17	28.20	28.30	27.95	28.25	+0.89%	11,904
2026-06-16	27.90	28.20	27.75	28.00	+0.36%	15,807
2026-06-15	28.20	28.45	27.90	27.90	+0.36%	17,639
2026-06-12	27.95	28.35	27.40	27.80	+0.36%	36,709
2026-06-11	27.20	27.80	27.20	27.70	+2.03%	21,882
2026-06-10	26.90	27.25	26.60	27.15	+1.69%	35,676
2026-06-09	26.60	27.15	26.45	26.70	+0.00%	22,682
2026-06-08	26.90	26.90	26.40	26.70	-1.48%	30,994
2026-06-05	27.15	27.35	27.05	27.10	+0.18%	27,660
2026-06-04	27.65	27.85	26.90	27.05	-6.72%	30,815
2026-06-03	29.60	29.60	28.70	29.00	-2.36%	29,109
2026-06-02	29.70	29.75	29.10	29.70	+1.54%	41,189
2026-06-01	30.40	30.40	29.25	29.25	-3.15%	36,634
2026-05-29	30.75	30.75	29.95	30.20	-0.98%	95,434
2026-05-28	30.85	31.05	30.40	30.50	-1.29%	20,349
2026-05-27	31.55	31.60	30.90	30.90	-1.28%	21,283
2026-05-26	31.15	31.35	30.75	31.30	+0.48%	32,051
2026-05-25	31.35	31.70	31.15	31.15	-0.16%	20,775
2026-05-22	31.20	31.30	30.70	31.20	+0.65%	23,940
2026-05-21	31.40	31.40	30.85	31.00	-0.48%	23,705
2026-05-20	30.85	31.40	30.70	31.15	+1.14%	37,106
2026-05-19	30.90	31.55	30.75	30.80	-0.81%	38,935
2026-05-18	30.60	31.20	30.20	31.05	+1.31%	51,936
2026-05-15	32.00	32.00	30.60	30.65	-3.62%	41,047
2026-05-14	31.70	32.15	31.45	31.80	+1.11%	33,230
2026-05-13	31.65	31.90	31.00	31.45	+1.13%	56,079
2026-05-12	31.70	31.95	30.40	31.10	-2.66%	89,763
2026-05-11	32.15	32.25	31.70	31.95	-0.47%	41,305
2026-05-08	32.60	32.80	31.95	32.10	-2.58%	57,439
2026-05-07	32.25	33.45	32.20	32.95	+2.33%	58,580
2026-05-06	32.30	32.80	31.90	32.20	+1.10%	80,891
2026-05-05	30.35	31.85	30.30	31.85	+5.46%	116,234
2026-05-04	30.00	30.70	29.90	30.20	+1.00%	72,261
2026-04-30	28.60	31.35	28.30	29.90	+3.64%	110,537
2026-04-29	28.90	29.05	28.65	28.85	+0.52%	47,270
2026-04-28	28.55	28.95	28.55	28.70	+0.17%	27,226
2026-04-27	28.60	29.15	28.60	28.65	-0.35%	24,811
2026-04-24	28.95	28.95	28.45	28.75	-0.52%	35,043
2026-04-23	28.85	29.10	28.55	28.90	-0.17%	22,848
2026-04-22	28.85	29.15	28.80	28.95	+0.35%	31,320
2026-04-21	29.05	29.60	28.75	28.85	-0.86%	50,739
2026-04-20	28.75	29.30	28.75	29.10	-1.36%	31,262
2026-04-17	28.45	29.55	28.45	29.50	+3.51%	70,294
2026-04-16	28.15	28.65	28.05	28.50	+1.42%	29,995
2026-04-15	28.30	28.50	27.95	28.10	-0.88%	52,907
2026-04-14	27.90	28.35	27.90	28.35	+2.16%	27,515
2026-04-13	27.55	27.75	27.25	27.75	-0.89%	26,105
2026-04-10	27.70	28.15	27.60	28.00	+1.27%	25,374
2026-04-09	27.80	27.80	27.45	27.65	-1.07%	24,270
2026-04-08	27.65	28.30	27.30	27.95	+5.27%	34,263
2026-04-07	26.70	27.15	26.25	26.55	-0.56%	37,845
2026-04-02	26.65	26.95	26.45	26.70	-1.66%	26,347
2026-04-01	27.35	27.35	27.05	27.15	+2.45%	26,440
2026-03-31	27.25	27.35	26.50	26.50	-2.39%	40,483
2026-03-30	26.45	27.25	26.20	27.15	+1.69%	53,435
2026-03-27	28.15	28.15	26.60	26.70	-5.49%	41,479
2026-03-26	28.85	28.85	27.55	28.25	-1.57%	39,879
2026-03-25	28.65	28.90	28.05	28.70	+0.88%	65,201
2026-03-24	28.30	29.25	27.90	28.45	+1.61%	56,973
2026-03-23	26.85	28.65	26.45	28.00	+2.19%	78,862
2026-03-20	28.35	28.35	27.25	27.40	-1.08%	80,948
2026-03-19	28.05	28.05	27.30	27.70	-3.65%	61,812
2026-03-18	29.05	29.30	28.70	28.75	-0.35%	30,858
2026-03-17	28.80	29.10	28.50	28.85	+0.52%	50,296
2026-03-16	29.00	29.00	28.50	28.70	-0.52%	22,033
2026-03-13	30.05	30.05	28.80	28.85	-4.15%	35,688
2026-03-12	30.00	30.50	29.85	30.10	+0.00%	47,556
2026-03-11	29.85	30.30	29.55	30.10	+0.33%	39,314
2026-03-10	30.05	30.30	29.75	30.00	+2.04%	45,162
2026-03-09	29.00	29.55	28.45	29.40	-1.51%	79,534
2026-03-06	30.00	30.30	29.40	29.85	+0.00%	95,206
2026-03-05	30.60	30.65	29.85	29.85	-2.93%	148,492
2026-03-04	29.80	30.90	29.55	30.75	+3.89%	69,887
2026-03-03	29.85	29.95	29.30	29.60	-2.79%	91,291
2026-03-02	29.85	30.80	29.70	30.45	-0.65%	75,797
2026-02-27	30.45	30.90	30.05	30.65	+0.99%	709,561
2026-02-26	30.35	30.45	29.90	30.35	-0.65%	81,949
2026-02-25	30.15	30.70	29.80	30.55	+0.66%	172,760
2026-02-24	30.15	31.05	29.95	30.35	+1.00%	46,672
2026-02-23	30.15	30.40	30.00	30.05	-0.50%	33,394
2026-02-20	30.40	30.65	30.20	30.20	-0.33%	36,856
2026-02-19	30.85	30.90	30.10	30.30	-1.46%	29,905
2026-02-18	30.95	31.05	30.60	30.75	-0.49%	20,857
2026-02-17	30.75	31.00	30.40	30.90	+0.49%	27,088
2026-02-16	30.85	31.00	29.40	30.75	+0.16%	68,363
2026-02-13	31.25	31.35	30.65	30.70	-1.76%	27,870
2026-02-12	32.40	32.60	31.20	31.25	-2.65%	37,632
2026-02-11	33.35	33.50	31.80	32.10	-3.89%	37,161
2026-02-10	33.15	33.70	33.00	33.40	+0.60%	49,631
2026-02-09	32.60	33.25	32.40	33.20	+2.79%	48,390
2026-02-06	32.15	32.45	31.75	32.30	+0.94%	27,461
2026-02-05	31.95	32.45	31.70	32.00	+0.47%	40,958
2026-02-04	32.40	32.40	31.80	31.85	-1.09%	21,637
2026-02-03	32.35	32.50	31.80	32.20	-0.31%	60,198
2026-02-02	31.85	32.50	31.75	32.30	+0.47%	65,326
2026-01-30	31.50	32.20	31.30	32.15	+2.39%	32,128
2026-01-29	32.15	32.40	31.25	31.40	-2.33%	58,914
2026-01-28	31.90	32.15	31.80	32.15	+0.78%	34,818
2026-01-27	32.00	32.45	31.70	31.90	-0.31%	69,046
2026-01-26	31.45	32.00	31.40	32.00	+1.75%	31,330
2026-01-23	31.40	31.55	31.10	31.45	+0.32%	21,718
2026-01-22	30.20	31.35	30.20	31.35	+4.67%	36,382
2026-01-21	29.60	30.00	29.35	29.95	+0.84%	25,879
2026-01-20	29.75	29.90	29.20	29.70	-0.67%	50,547
2026-01-19	30.15	30.55	29.80	29.90	-3.70%	43,368
2026-01-16	31.15	31.45	31.00	31.05	-0.64%	23,888
2026-01-15	30.90	31.45	30.85	31.25	+1.30%	24,852
2026-01-14	30.45	31.00	30.30	30.85	+1.15%	33,029
2026-01-13	30.70	30.75	30.30	30.50	-0.49%	38,146
2026-01-12	30.05	30.75	29.90	30.65	+2.00%	60,890
2026-01-09	30.25	30.25	29.95	30.05	-0.17%	26,656
2026-01-08	30.10	30.25	29.60	30.10	-0.33%	48,451
2026-01-07	29.70	30.25	29.40	30.20	+2.20%	72,409
2026-01-06	29.25	29.75	28.90	29.55	+1.55%	51,660
2026-01-05	28.50	29.25	28.20	29.10	+2.46%	68,429
2026-01-02	28.05	28.40	27.90	28.40	+0.71%	40,302
2025-12-30	27.75	28.30	27.60	28.20	+1.81%	39,317
2025-12-29	27.10	27.75	27.05	27.70	+1.65%	43,381
2025-12-23	27.30	27.40	27.00	27.25	-0.37%	14,552
2025-12-22	27.10	27.35	27.00	27.35	+0.74%	15,961
2025-12-19	27.00	27.25	26.90	27.15	+0.00%	60,647
2025-12-18	26.75	27.20	26.70	27.15	+0.93%	14,352
2025-12-17	26.95	27.25	26.65	26.90	-0.37%	21,180
2025-12-16	27.20	27.35	26.95	27.00	-1.28%	14,891
2025-12-15	27.35	27.35	27.10	27.35	+0.18%	17,225
2025-12-12	27.00	27.60	27.00	27.30	+0.55%	28,677
2025-12-11	27.00	27.20	26.95	27.15	+0.18%	20,686
2025-12-10	27.25	27.50	26.95	27.10	-1.28%	19,234
2025-12-09	27.25	27.50	27.10	27.45	+0.92%	16,784
2025-12-08	27.30	27.50	27.10	27.20	-0.37%	30,765
2025-12-05	27.00	27.40	26.85	27.30	+1.11%	28,890
2025-12-04	26.75	27.30	26.75	27.00	+1.12%	24,955
2025-12-03	26.60	27.20	26.45	26.70	+0.56%	30,461
2025-12-02	26.50	26.70	26.30	26.55	+0.76%	22,052
2025-12-01	26.45	26.45	26.00	26.35	-0.75%	15,942
2025-11-28	26.40	26.70	26.40	26.55	+0.57%	17,460
2025-11-27	26.00	26.55	26.00	26.40	+1.15%	26,392
2025-11-26	26.25	26.35	25.90	26.10	-0.38%	20,377
2025-11-25	26.05	26.30	25.75	26.20	+0.77%	17,142
2025-11-24	25.70	26.05	25.55	26.00	+1.76%	15,809
2025-11-21	25.85	25.90	25.30	25.55	-2.11%	22,416
2025-11-20	25.75	26.35	25.55	26.10	+1.95%	61,105
2025-11-19	25.45	25.95	25.45	25.60	+0.00%	28,744
2025-11-18	25.30	25.90	25.10	25.60	-0.58%	43,240
2025-11-17	25.50	26.00	25.50	25.75	+0.39%	35,823
2025-11-14	25.00	25.75	24.80	25.65	+4.69%	97,750
2025-11-13	24.50	24.60	24.10	24.50	-1.21%	65,533
2025-11-12	23.15	24.90	23.15	24.80	+14.55%	130,828
2025-11-11	21.55	21.65	21.35	21.65	+0.46%	15,181
2025-11-10	21.35	21.90	21.35	21.55	+1.17%	21,814
2025-11-07	21.40	21.80	21.15	21.30	+0.00%	24,625
2025-11-06	21.75	21.85	21.30	21.30	-2.74%	30,849
2025-11-05	21.85	22.00	21.60	21.90	+0.00%	10,848
2025-11-04	22.20	22.20	21.60	21.90	-0.90%	16,844
2025-11-03	22.45	22.55	21.95	22.10	-1.56%	15,268
2025-10-31	22.45	22.50	22.25	22.45	+0.00%	7,158
2025-10-30	22.70	22.75	22.40	22.45	-1.32%	10,484
2025-10-29	22.80	22.90	22.70	22.75	-0.66%	12,828
2025-10-28	22.65	23.00	22.65	22.90	+0.66%	12,751
2025-10-27	23.00	23.00	22.60	22.75	-0.66%	25,221
2025-10-24	23.05	23.10	22.70	22.90	+0.00%	16,383
2025-10-23	22.75	23.00	22.60	22.90	+1.10%	19,938
2025-10-22	22.50	22.75	22.35	22.65	+0.67%	20,739

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+20.14%). Schwächster Monat: Mai (-6.36%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+6.36%
Feb+4.99%
Mär-5.76%
Apr+5.27%
Mai-6.36%
Jun-1.53%
Jul+14.47%
Aug+6.60%
Sep+3.01%
Okt+0.90%
Nov+20.14%
Dez+7.02%

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

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Indus Holding AG (INH.DE)?

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

Wo liegen 52-Wochen-Hoch und -Tief von INH.DE?

42.70 im Hoch und 21.15 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Indus Holding AG?

Historisch war der stärkste Kalendermonat von INH.DE der Nov (Durchschnitt +20.14%), der schwächste der Mai (Durchschnitt -6.36%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.