34,580€
0,35%
Echtzeit-Aktienkurs INDRA SISTEMAS INH.EO 0,2
Bid:
Ask:
Aktienkurse zur INDRA SISTEMAS INH.EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,32 | 34,95 | 34,22 | 34,54 | 0,23% | 6,00 |
| 28.08.2025 | 34,27 | 34,54 | 33,53 | 34,46 | 0,73% | 359,00 |
| 27.08.2025 | 34,13 | 34,24 | 33,74 | 34,21 | 0,29% | 77,00 |
| 26.08.2025 | 33,95 | 34,21 | 33,59 | 34,11 | 0,41% | 4,00 |
| 25.08.2025 | 33,72 | 34,25 | 33,72 | 33,97 | 0,32% | 896,00 |
| 22.08.2025 | 33,50 | 33,87 | 33,41 | 33,86 | 1,14% | 219,00 |
| 21.08.2025 | 33,21 | 33,65 | 33,13 | 33,48 | 0,75% | - |
| 20.08.2025 | 33,49 | 33,55 | 32,13 | 33,23 | -1,13% | 1.127,00 |
| 19.08.2025 | 35,11 | 35,13 | 33,27 | 33,61 | -4,33% | 1.112,00 |
| 18.08.2025 | 34,25 | 35,17 | 34,01 | 35,13 | 2,81% | 3.721,00 |
| 15.08.2025 | 34,83 | 34,89 | 33,75 | 34,17 | -1,78% | 70,00 |
| 14.08.2025 | 34,84 | 34,99 | 34,38 | 34,79 | -0,46% | 31,00 |
| 13.08.2025 | 34,98 | 35,56 | 34,53 | 34,95 | 0,14% | 3,00 |
| 12.08.2025 | 34,50 | 34,96 | 34,34 | 34,90 | 1,16% | 402,00 |
| 11.08.2025 | 34,63 | 34,66 | 33,84 | 34,50 | -0,26% | 315,00 |
| 08.08.2025 | 35,81 | 35,91 | 34,49 | 34,59 | -2,97% | 1.040,00 |
| 07.08.2025 | 36,65 | 36,87 | 35,14 | 35,65 | -2,36% | 111,00 |
| 06.08.2025 | 36,55 | 36,78 | 36,06 | 36,51 | -0,11% | 82,00 |
| 05.08.2025 | 36,29 | 36,98 | 36,20 | 36,55 | 0,94% | 82,00 |
| 04.08.2025 | 35,83 | 36,35 | 35,77 | 36,21 | 0,89% | 100,00 |
| 01.08.2025 | 36,65 | 36,65 | 35,49 | 35,89 | -2,02% | 428,00 |
| 31.07.2025 | 36,62 | 37,14 | 36,03 | 36,63 | 0,27% | 206,00 |
| 30.07.2025 | 35,98 | 36,76 | 35,72 | 36,53 | 1,59% | 285,00 |
| 29.07.2025 | 36,28 | 36,78 | 35,80 | 35,96 | -0,77% | 20,00 |
| 28.07.2025 | 37,43 | 37,88 | 35,70 | 36,24 | -2,40% | 429,00 |
| 25.07.2025 | 38,01 | 38,01 | 36,83 | 37,13 | -2,16% | 14,00 |
| 24.07.2025 | 38,46 | 38,99 | 37,31 | 37,95 | -1,33% | 356,00 |
| 23.07.2025 | 38,94 | 39,10 | 37,07 | 38,46 | -0,23% | 559,00 |
| 22.07.2025 | 38,91 | 39,15 | 38,12 | 38,55 | -1,08% | 421,00 |
| 21.07.2025 | 38,77 | 39,16 | 38,32 | 38,97 | 0,57% | - |
| 18.07.2025 | 38,61 | 39,01 | 38,37 | 38,75 | 0,31% | 6,00 |
| 17.07.2025 | 38,58 | 38,67 | 38,00 | 38,63 | 0,16% | 12,00 |
| 16.07.2025 | 38,21 | 38,74 | 37,81 | 38,57 | 0,84% | 85,00 |
| 15.07.2025 | 38,87 | 39,39 | 38,09 | 38,25 | -1,54% | 1.216,00 |
| 14.07.2025 | 37,57 | 38,91 | 37,51 | 38,85 | 1,57% | 908,00 |
| 11.07.2025 | 37,96 | 38,43 | 36,88 | 38,25 | 0,53% | 70,00 |
| 10.07.2025 | 39,76 | 40,01 | 37,72 | 38,05 | -4,28% | 1.998,00 |
| 09.07.2025 | 37,93 | 39,90 | 37,72 | 39,75 | 4,83% | 856,00 |
| 08.07.2025 | 37,16 | 38,29 | 37,06 | 37,92 | 2,57% | 471,00 |
| 07.07.2025 | 36,74 | 37,11 | 36,50 | 36,97 | 1,01% | 242,00 |
| 04.07.2025 | 36,46 | 36,86 | 36,24 | 36,60 | 0,44% | 585,00 |
| 03.07.2025 | 35,95 | 36,57 | 35,30 | 36,44 | 1,48% | - |
| 02.07.2025 | 36,30 | 36,48 | 35,35 | 35,91 | -0,17% | 150,00 |
| 01.07.2025 | 36,83 | 36,91 | 35,83 | 35,97 | -2,39% | - |
| 30.06.2025 | 35,08 | 36,93 | 34,85 | 36,85 | 5,35% | - |
| 27.06.2025 | 34,05 | 35,78 | 34,00 | 34,98 | 2,91% | - |
| 26.06.2025 | 32,75 | 33,99 | 32,61 | 33,99 | 3,98% | - |
| 25.06.2025 | 33,13 | 33,52 | 32,36 | 32,69 | -1,33% | - |
| 24.06.2025 | 33,72 | 33,91 | 32,58 | 33,13 | -0,66% | 53,00 |
| 23.06.2025 | 33,80 | 34,17 | 32,67 | 33,35 | -1,97% | 1.300,00 |
| 20.06.2025 | 34,63 | 34,98 | 33,98 | 34,02 | -1,08% | 1.637,00 |
| 19.06.2025 | 36,35 | 36,36 | 33,40 | 34,39 | -5,55% | 422,00 |
| 18.06.2025 | 35,57 | 36,79 | 35,55 | 36,41 | 2,59% | 534,00 |
| 17.06.2025 | 35,86 | 36,02 | 35,31 | 35,49 | -1,03% | 200,00 |
| 16.06.2025 | 36,17 | 36,74 | 35,76 | 35,86 | -0,86% | 612,00 |
| 13.06.2025 | 35,32 | 36,32 | 35,08 | 36,17 | 1,03% | 808,00 |
| 12.06.2025 | 35,17 | 36,04 | 34,99 | 35,80 | 1,91% | 83,00 |
| 11.06.2025 | 33,28 | 35,41 | 33,17 | 35,13 | 4,71% | 2.060,00 |
| 10.06.2025 | 35,40 | 35,70 | 33,26 | 33,55 | -4,82% | 1.970,00 |
| 09.06.2025 | 35,02 | 35,51 | 34,39 | 35,25 | 0,66% | 244,00 |
| 06.06.2025 | 36,07 | 36,55 | 34,92 | 35,02 | -2,37% | 1.407,00 |
| 05.06.2025 | 35,21 | 36,29 | 34,78 | 35,87 | 1,93% | 1.173,00 |
| 04.06.2025 | 36,87 | 36,91 | 34,28 | 35,19 | -4,43% | 1.050,00 |
| 03.06.2025 | 37,66 | 38,34 | 36,21 | 36,82 | -1,15% | 520,00 |
| 02.06.2025 | 36,20 | 37,95 | 36,20 | 37,25 | 2,50% | 1.148,00 |
| 30.05.2025 | 35,98 | 36,47 | 35,62 | 36,34 | 1,00% | 619,00 |
| 29.05.2025 | 36,97 | 37,01 | 35,36 | 35,98 | -1,51% | 1.002,00 |
| 28.05.2025 | 36,25 | 36,61 | 35,82 | 36,53 | 0,52% | 11,00 |
| 27.05.2025 | 36,40 | 36,75 | 35,05 | 36,34 | -0,16% | 2.968,00 |
| 26.05.2025 | 36,27 | 37,25 | 34,94 | 36,40 | 2,08% | 850,00 |
| 23.05.2025 | 33,75 | 37,15 | 33,15 | 35,66 | 6,19% | 2.756,00 |
| 22.05.2025 | 34,04 | 34,22 | 33,03 | 33,58 | -1,24% | 850,00 |
| 21.05.2025 | 33,38 | 34,34 | 33,13 | 34,00 | 1,67% | 260,00 |
| 20.05.2025 | 31,93 | 33,72 | 31,78 | 33,44 | 4,76% | 435,00 |
| 19.05.2025 | 31,26 | 32,03 | 31,16 | 31,92 | 1,56% | 232,00 |
| 16.05.2025 | 31,08 | 31,43 | 30,83 | 31,43 | 1,09% | 277,00 |
| 15.05.2025 | 29,48 | 31,09 | 29,40 | 31,09 | 5,25% | 902,00 |
| 14.05.2025 | 29,56 | 29,84 | 29,13 | 29,54 | -0,07% | 203,00 |
| 13.05.2025 | 29,80 | 29,88 | 29,22 | 29,56 | -0,57% | 120,00 |
| 12.05.2025 | 30,18 | 30,66 | 28,69 | 29,73 | -1,52% | 1.179,00 |
| 09.05.2025 | 29,98 | 30,56 | 29,94 | 30,19 | 0,94% | 1.397,00 |
| 08.05.2025 | 30,33 | 30,64 | 29,44 | 29,91 | -1,06% | 135,00 |
| 07.05.2025 | 29,16 | 30,25 | 28,74 | 30,23 | 3,67% | 372,00 |
| 06.05.2025 | 30,31 | 30,47 | 28,03 | 29,16 | -3,79% | 665,00 |
| 05.05.2025 | 29,32 | 30,79 | 29,18 | 30,31 | 3,38% | 507,00 |
| 02.05.2025 | 28,07 | 29,35 | 28,07 | 29,32 | 4,45% | 359,00 |
| 30.04.2025 | 27,15 | 28,19 | 27,04 | 28,07 | 3,39% | 1.502,00 |
| 29.04.2025 | 27,04 | 27,69 | 26,98 | 27,15 | 0,48% | 372,00 |
| 28.04.2025 | 26,98 | 27,26 | 26,78 | 27,02 | 0,22% | 297,00 |
| 25.04.2025 | 27,61 | 27,80 | 26,34 | 26,96 | -2,35% | 147,00 |
| 24.04.2025 | 27,49 | 27,70 | 27,22 | 27,61 | 0,40% | 120,00 |
| 23.04.2025 | 28,29 | 28,29 | 26,98 | 27,50 | -1,01% | 460,00 |
| 22.04.2025 | 27,46 | 27,95 | 27,19 | 27,78 | 1,09% | 40,00 |
| 17.04.2025 | 27,73 | 28,08 | 27,25 | 27,48 | -0,90% | 485,00 |
| 16.04.2025 | 28,09 | 28,16 | 27,58 | 27,73 | -1,28% | 450,00 |
| 15.04.2025 | 27,77 | 28,23 | 27,29 | 28,09 | 0,14% | 468,00 |
| 14.04.2025 | 26,47 | 28,19 | 26,47 | 28,05 | 5,97% | 661,00 |
| 11.04.2025 | 26,57 | 27,17 | 25,88 | 26,47 | -0,26% | 145,00 |
| 10.04.2025 | 26,75 | 28,54 | 26,17 | 26,54 | -0,49% | 321,00 |
| 09.04.2025 | 25,10 | 27,20 | 24,78 | 26,67 | 5,58% | 2.210,00 |