35,020€
-2,37%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 25,09 | 26,60 | 24,91 | 25,26 | 1,16% | 242,00 |
| 07.04.2025 | 24,90 | 26,40 | 22,62 | 24,97 | -3,78% | 1.875,00 |
| 04.04.2025 | 28,32 | 28,93 | 25,06 | 25,95 | -8,40% | 1.921,00 |
| 03.04.2025 | 26,92 | 28,61 | 26,27 | 28,33 | 5,24% | 1.577,00 |
| 02.04.2025 | 27,36 | 27,64 | 26,76 | 26,92 | -1,61% | 79,00 |
| 01.04.2025 | 27,07 | 27,43 | 26,48 | 27,36 | 1,07% | - |
| 31.03.2025 | 26,42 | 27,31 | 26,26 | 27,07 | 1,61% | 1.110,00 |
| 28.03.2025 | 26,84 | 26,95 | 26,38 | 26,64 | -0,97% | 13,00 |
| 27.03.2025 | 27,39 | 27,45 | 26,79 | 26,90 | -1,82% | 25,00 |
| 26.03.2025 | 27,45 | 27,66 | 27,29 | 27,40 | -0,18% | 225,00 |
| 25.03.2025 | 26,89 | 27,62 | 26,58 | 27,45 | 2,04% | 3.650,00 |
| 24.03.2025 | 26,25 | 26,91 | 26,25 | 26,90 | 2,48% | 412,00 |
| 21.03.2025 | 26,49 | 26,81 | 25,90 | 26,25 | -1,39% | 114,00 |
| 20.03.2025 | 27,27 | 27,29 | 26,01 | 26,62 | -2,31% | 859,00 |
| 19.03.2025 | 26,91 | 27,66 | 26,63 | 27,25 | 1,26% | 934,00 |
| 18.03.2025 | 26,47 | 26,91 | 26,05 | 26,91 | 1,55% | 770,00 |
| 17.03.2025 | 26,14 | 26,90 | 25,87 | 26,50 | 0,99% | 162,00 |
| 14.03.2025 | 25,24 | 26,36 | 24,56 | 26,24 | 4,04% | 327,00 |
| 13.03.2025 | 25,16 | 26,11 | 24,94 | 25,22 | -0,16% | 452,00 |
| 12.03.2025 | 25,06 | 25,60 | 24,25 | 25,26 | 1,61% | 430,00 |
| 11.03.2025 | 25,13 | 25,48 | 24,70 | 24,86 | -1,15% | 718,00 |
| 10.03.2025 | 25,05 | 26,03 | 24,26 | 25,15 | 0,40% | 2.335,00 |
| 07.03.2025 | 25,86 | 28,25 | 23,90 | 25,05 | -3,36% | 2.377,00 |
| 06.03.2025 | 25,61 | 26,05 | 25,10 | 25,92 | 0,78% | 1.765,00 |
| 05.03.2025 | 25,28 | 26,26 | 24,35 | 25,72 | 2,31% | 2.184,00 |
| 04.03.2025 | 23,36 | 25,14 | 23,29 | 25,14 | 8,55% | 1.631,00 |
| 03.03.2025 | 21,26 | 23,52 | 21,26 | 23,16 | 8,89% | 1.813,00 |
| 28.02.2025 | 20,65 | 21,30 | 20,58 | 21,27 | 2,26% | 150,00 |
| 27.02.2025 | 19,87 | 21,01 | 19,24 | 20,80 | 4,71% | 1.435,00 |
| 26.02.2025 | 20,09 | 20,51 | 18,53 | 19,87 | -1,61% | 3.087,00 |
| 25.02.2025 | 18,85 | 20,64 | 18,84 | 20,19 | 7,17% | 2.366,00 |
| 24.02.2025 | 18,92 | 19,14 | 18,82 | 18,84 | 1,34% | 170,00 |
| 21.02.2025 | 18,76 | 18,94 | 18,54 | 18,59 | -0,88% | 606,00 |
| 20.02.2025 | 18,54 | 18,77 | 18,45 | 18,76 | 1,21% | - |
| 19.02.2025 | 18,17 | 18,89 | 18,14 | 18,53 | 2,07% | 2,00 |
| 18.02.2025 | 17,86 | 18,34 | 17,70 | 18,16 | 1,79% | 9,00 |
| 17.02.2025 | 17,01 | 17,85 | 16,93 | 17,84 | 4,76% | 2.368,00 |
| 14.02.2025 | 16,67 | 17,07 | 16,67 | 17,03 | 2,04% | - |
| 13.02.2025 | 16,89 | 16,99 | 16,56 | 16,69 | -1,18% | 200,00 |
| 12.02.2025 | 16,67 | 16,91 | 16,53 | 16,89 | 1,29% | - |
| 11.02.2025 | 16,49 | 16,73 | 16,24 | 16,67 | 1,15% | - |
| 10.02.2025 | 16,07 | 16,52 | 16,07 | 16,48 | 2,55% | 15,00 |
| 07.02.2025 | 16,50 | 16,54 | 16,07 | 16,07 | -2,61% | 2,00 |
| 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% | - |