16,500€
-1,49%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 16,74 | 16,79 | 16,42 | 16,50 | -1,49% | - |
| 05.02.2025 | 16,93 | 16,97 | 16,47 | 16,75 | -1,47% | 64,00 |
| 04.02.2025 | 17,95 | 18,12 | 16,85 | 17,00 | -5,56% | 4,00 |
| 03.02.2025 | 18,09 | 18,59 | 17,57 | 18,00 | -2,83% | 333,00 |
| 31.01.2025 | 18,42 | 18,69 | 18,40 | 18,53 | 0,60% | - |
| 30.01.2025 | 18,50 | 18,59 | 18,39 | 18,42 | -0,41% | 46,00 |
| 29.01.2025 | 18,36 | 18,56 | 18,36 | 18,49 | 0,74% | - |
| 28.01.2025 | 18,47 | 18,58 | 18,24 | 18,36 | -0,86% | - |
| 27.01.2025 | 18,18 | 18,53 | 17,73 | 18,52 | 1,87% | - |
| 24.01.2025 | 18,99 | 19,07 | 18,17 | 18,18 | -4,27% | 310,00 |
| 23.01.2025 | 18,91 | 19,07 | 18,81 | 18,99 | 0,42% | 7,00 |
| 22.01.2025 | 18,70 | 19,16 | 18,68 | 18,91 | 1,12% | 8,00 |
| 21.01.2025 | 18,60 | 18,70 | 18,47 | 18,70 | 0,54% | 4,00 |
| 20.01.2025 | 18,05 | 18,77 | 18,03 | 18,60 | 3,02% | 158,00 |
| 17.01.2025 | 17,88 | 18,12 | 17,86 | 18,05 | 0,98% | - |
| 16.01.2025 | 17,73 | 17,97 | 17,73 | 17,88 | 0,56% | 3,00 |
| 15.01.2025 | 17,79 | 17,89 | 17,59 | 17,78 | -0,08% | - |
| 14.01.2025 | 17,90 | 18,05 | 17,67 | 17,79 | -0,59% | 100,00 |
| 13.01.2025 | 17,95 | 17,99 | 17,32 | 17,90 | -0,75% | - |
| 10.01.2025 | 18,06 | 18,19 | 17,91 | 18,03 | -0,28% | - |
| 09.01.2025 | 17,92 | 18,10 | 17,77 | 18,08 | 0,89% | - |
| 08.01.2025 | 17,84 | 18,05 | 17,75 | 17,92 | 0,48% | 2,00 |
| 07.01.2025 | 17,47 | 17,87 | 17,45 | 17,84 | 2,12% | - |
| 06.01.2025 | 17,63 | 17,84 | 17,45 | 17,47 | -0,91% | 5,00 |
| 03.01.2025 | 17,14 | 17,83 | 17,14 | 17,63 | 2,86% | 29,00 |
| 02.01.2025 | 17,07 | 17,47 | 17,02 | 17,14 | 0,65% | 12,00 |
| 30.12.2024 | 16,86 | 17,09 | 16,80 | 17,03 | 1,19% | 4,00 |
| 27.12.2024 | 16,59 | 17,08 | 16,53 | 16,83 | 1,45% | - |
| 23.12.2024 | 16,35 | 16,62 | 16,33 | 16,59 | 1,59% | - |
| 20.12.2024 | 16,35 | 16,45 | 16,11 | 16,33 | -0,76% | 400,00 |
| 19.12.2024 | 16,39 | 16,53 | 16,24 | 16,45 | 0,15% | 30,00 |
| 18.12.2024 | 16,63 | 16,72 | 16,35 | 16,43 | -1,20% | 2,00 |
| 17.12.2024 | 17,15 | 17,15 | 16,44 | 16,63 | -3,03% | 4,00 |
| 16.12.2024 | 17,22 | 17,22 | 17,01 | 17,15 | -0,29% | - |
| 13.12.2024 | 17,10 | 17,33 | 17,08 | 17,20 | 0,58% | - |
| 12.12.2024 | 17,34 | 17,44 | 17,09 | 17,10 | -1,38% | - |
| 11.12.2024 | 17,10 | 17,36 | 17,05 | 17,34 | 1,40% | 4,00 |
| 10.12.2024 | 17,23 | 17,30 | 17,07 | 17,10 | -0,67% | - |
| 09.12.2024 | 17,22 | 17,53 | 17,05 | 17,21 | -0,03% | 300,00 |
| 06.12.2024 | 17,22 | 17,29 | 17,12 | 17,22 | -0,03% | 290,00 |
| 05.12.2024 | 17,08 | 17,24 | 16,94 | 17,22 | 0,82% | 3,00 |
| 04.12.2024 | 16,80 | 17,12 | 16,78 | 17,08 | 1,58% | - |
| 03.12.2024 | 16,64 | 16,98 | 16,59 | 16,82 | 1,08% | - |
| 02.12.2024 | 16,56 | 16,80 | 16,53 | 16,64 | -0,03% | - |
| 29.11.2024 | 16,55 | 16,69 | 16,48 | 16,64 | 0,57% | - |
| 28.11.2024 | 16,54 | 16,60 | 16,45 | 16,55 | 0,06% | - |
| 27.11.2024 | 16,50 | 16,63 | 16,45 | 16,54 | -0,12% | - |
| 26.11.2024 | 16,46 | 16,64 | 16,44 | 16,56 | -0,12% | - |
| 25.11.2024 | 16,54 | 16,65 | 16,51 | 16,58 | 0,09% | - |
| 22.11.2024 | 16,48 | 16,73 | 16,44 | 16,56 | 0,52% | 2,00 |
| 21.11.2024 | 16,50 | 16,63 | 16,33 | 16,48 | -0,15% | - |
| 20.11.2024 | 16,52 | 16,73 | 16,36 | 16,50 | -0,09% | 75,00 |
| 19.11.2024 | 16,44 | 16,57 | 16,24 | 16,52 | 0,49% | - |
| 18.11.2024 | 16,49 | 16,61 | 16,40 | 16,44 | -0,18% | - |
| 15.11.2024 | 16,35 | 16,57 | 16,21 | 16,47 | 0,49% | - |
| 14.11.2024 | 16,32 | 16,46 | 16,14 | 16,39 | 0,31% | - |
| 13.11.2024 | 16,37 | 16,46 | 16,17 | 16,34 | -0,43% | 2,00 |
| 12.11.2024 | 16,61 | 16,63 | 15,70 | 16,41 | -1,20% | - |
| 11.11.2024 | 16,64 | 16,73 | 16,46 | 16,61 | -0,09% | 9,00 |
| 08.11.2024 | 16,54 | 16,66 | 16,39 | 16,62 | 0,48% | - |
| 07.11.2024 | 16,10 | 16,55 | 16,09 | 16,54 | 2,54% | 100,00 |
| 06.11.2024 | 16,09 | 16,50 | 15,90 | 16,13 | 0,00% | 175,00 |
| 05.11.2024 | 16,21 | 16,34 | 16,06 | 16,13 | -0,59% | - |
| 04.11.2024 | 16,42 | 16,59 | 16,18 | 16,23 | -1,16% | 3,00 |
| 01.11.2024 | 16,23 | 16,46 | 16,13 | 16,42 | 1,05% | 77,00 |
| 31.10.2024 | 16,58 | 16,64 | 16,06 | 16,25 | -2,34% | 3,00 |
| 30.10.2024 | 16,77 | 17,33 | 16,44 | 16,64 | -1,16% | 100,00 |
| 29.10.2024 | 16,87 | 16,95 | 16,73 | 16,83 | -0,24% | 8,00 |
| 28.10.2024 | 16,68 | 16,91 | 16,68 | 16,87 | 1,14% | - |
| 25.10.2024 | 16,98 | 17,00 | 16,65 | 16,68 | -1,85% | - |
| 24.10.2024 | 17,01 | 17,11 | 16,96 | 17,00 | -0,06% | - |
| 23.10.2024 | 17,21 | 17,26 | 16,93 | 17,01 | -1,05% | 100,00 |
| 22.10.2024 | 16,59 | 17,23 | 16,55 | 17,19 | 3,37% | - |
| 21.10.2024 | 16,94 | 16,94 | 16,56 | 16,63 | -1,83% | - |
| 18.10.2024 | 16,79 | 16,95 | 16,68 | 16,94 | 0,74% | 75,00 |
| 17.10.2024 | 17,08 | 17,14 | 16,72 | 16,81 | -1,67% | 150,00 |
| 16.10.2024 | 17,18 | 17,20 | 16,97 | 17,10 | -0,47% | - |
| 15.10.2024 | 17,20 | 17,36 | 17,12 | 17,18 | -0,03% | 70,00 |
| 14.10.2024 | 16,99 | 17,22 | 16,99 | 17,18 | 0,85% | - |
| 11.10.2024 | 17,04 | 17,07 | 16,81 | 17,04 | -0,03% | 7,00 |
| 10.10.2024 | 17,31 | 17,31 | 16,79 | 17,04 | -1,56% | - |
| 09.10.2024 | 17,05 | 17,34 | 16,99 | 17,31 | 1,64% | 2,00 |
| 08.10.2024 | 16,93 | 17,07 | 16,79 | 17,03 | 0,00% | 50,00 |
| 07.10.2024 | 17,23 | 17,35 | 16,98 | 17,03 | -1,05% | 2,00 |
| 04.10.2024 | 16,82 | 17,25 | 16,73 | 17,21 | 2,32% | 4,00 |
| 03.10.2024 | 17,15 | 17,15 | 16,72 | 16,82 | -2,04% | - |
| 02.10.2024 | 16,50 | 17,38 | 16,44 | 17,17 | 4,31% | 40,00 |
| 01.10.2024 | 16,54 | 16,64 | 16,38 | 16,46 | -0,33% | - |
| 30.09.2024 | 16,81 | 16,87 | 16,37 | 16,52 | -1,52% | - |
| 27.09.2024 | 16,74 | 16,88 | 16,70 | 16,77 | 0,30% | - |
| 26.09.2024 | 16,46 | 16,90 | 16,46 | 16,72 | 1,46% | - |
| 25.09.2024 | 16,60 | 16,67 | 16,42 | 16,48 | -0,72% | - |
| 24.09.2024 | 16,55 | 16,73 | 16,53 | 16,60 | 0,67% | - |
| 23.09.2024 | 16,41 | 16,51 | 16,30 | 16,49 | 0,49% | - |
| 20.09.2024 | 16,76 | 16,76 | 16,34 | 16,41 | -2,06% | - |
| 19.09.2024 | 16,33 | 16,93 | 16,27 | 16,76 | 3,49% | - |
| 18.09.2024 | 16,54 | 16,58 | 16,17 | 16,19 | -2,09% | - |
| 17.09.2024 | 16,60 | 16,85 | 16,46 | 16,54 | -0,27% | - |
| 16.09.2024 | 16,87 | 16,89 | 16,44 | 16,58 | -1,72% | 4,00 |
| 13.09.2024 | 16,78 | 16,87 | 16,73 | 16,87 | 0,54% | - |