27,460€
-0,97%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |