57,675€
-0,47%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 57,98 | 58,60 | 57,75 | 57,75 | -0,35% | - |
| 13.01.2026 | 59,45 | 59,58 | 57,23 | 57,95 | -1,65% | 4,00 |
| 12.01.2026 | 58,63 | 60,20 | 58,03 | 58,93 | 0,47% | 997,00 |
| 09.01.2026 | 57,53 | 59,03 | 56,43 | 58,65 | 2,49% | 84,00 |
| 08.01.2026 | 57,15 | 59,85 | 56,70 | 57,23 | 0,62% | 154,00 |
| 07.01.2026 | 54,28 | 59,38 | 53,88 | 56,88 | 4,60% | 666,00 |
| 06.01.2026 | 54,63 | 54,85 | 53,38 | 54,38 | 0,00% | 49,00 |
| 05.01.2026 | 50,20 | 54,85 | 50,08 | 54,38 | 8,87% | 856,00 |
| 02.01.2026 | 47,85 | 50,18 | 47,85 | 49,95 | 4,51% | 60,00 |
| 30.12.2025 | 47,39 | 47,89 | 46,89 | 47,79 | 0,76% | - |
| 29.12.2025 | 48,11 | 48,11 | 46,59 | 47,43 | -1,00% | 199,00 |
| 23.12.2025 | 48,19 | 48,79 | 47,89 | 47,91 | -0,54% | - |
| 22.12.2025 | 48,17 | 48,36 | 47,40 | 48,17 | -0,21% | 18,00 |
| 19.12.2025 | 47,57 | 48,68 | 47,45 | 48,27 | 1,56% | - |
| 18.12.2025 | 45,68 | 47,94 | 45,68 | 47,53 | 4,10% | 1,00 |
| 17.12.2025 | 46,53 | 46,72 | 45,66 | 45,66 | -2,10% | 3,00 |
| 16.12.2025 | 48,69 | 48,69 | 46,06 | 46,64 | -4,56% | 509,00 |
| 15.12.2025 | 48,94 | 48,99 | 48,13 | 48,87 | 0,29% | 207,00 |
| 12.12.2025 | 49,45 | 49,84 | 48,36 | 48,73 | -1,58% | - |
| 11.12.2025 | 49,71 | 50,13 | 48,52 | 49,51 | -0,28% | 8,00 |
| 10.12.2025 | 49,79 | 50,68 | 47,69 | 49,65 | -0,46% | 14,00 |
| 09.12.2025 | 48,92 | 50,03 | 48,87 | 49,88 | 1,98% | 500,00 |
| 08.12.2025 | 47,55 | 49,02 | 47,49 | 48,91 | 2,77% | 1,00 |
| 05.12.2025 | 47,49 | 48,79 | 47,17 | 47,59 | 0,83% | - |
| 04.12.2025 | 47,47 | 47,64 | 46,24 | 47,20 | -0,61% | - |
| 03.12.2025 | 45,63 | 47,53 | 45,63 | 47,49 | 3,99% | 87,00 |
| 02.12.2025 | 44,67 | 46,11 | 44,61 | 45,67 | 2,28% | 2,00 |
| 01.12.2025 | 46,27 | 46,35 | 43,17 | 44,65 | -3,54% | 141,00 |
| 28.11.2025 | 46,65 | 46,86 | 45,24 | 46,29 | -0,90% | - |
| 27.11.2025 | 45,77 | 46,99 | 45,69 | 46,71 | 1,92% | - |
| 26.11.2025 | 44,45 | 45,85 | 44,45 | 45,83 | 3,15% | 425,00 |
| 25.11.2025 | 44,35 | 45,58 | 43,72 | 44,43 | 0,27% | - |
| 24.11.2025 | 44,66 | 45,14 | 42,29 | 44,31 | -2,08% | 2.047,00 |
| 21.11.2025 | 45,92 | 46,71 | 44,46 | 45,25 | -0,88% | 21,00 |
| 20.11.2025 | 47,85 | 48,77 | 45,59 | 45,65 | -3,96% | 191,00 |
| 19.11.2025 | 48,96 | 49,35 | 47,31 | 47,53 | -3,43% | 203,00 |
| 18.11.2025 | 50,40 | 50,43 | 47,96 | 49,22 | -2,29% | 297,00 |
| 17.11.2025 | 50,28 | 51,33 | 49,68 | 50,38 | 0,30% | 323,00 |
| 14.11.2025 | 50,28 | 50,73 | 48,52 | 50,23 | 0,00% | 554,00 |
| 13.11.2025 | 48,15 | 50,68 | 48,08 | 50,23 | 4,57% | 107,00 |
| 12.11.2025 | 48,37 | 48,59 | 47,64 | 48,03 | -0,70% | 46,00 |
| 11.11.2025 | 48,58 | 49,48 | 47,74 | 48,37 | -0,53% | 34,00 |
| 10.11.2025 | 49,72 | 50,05 | 48,46 | 48,63 | -1,50% | 90,00 |
| 07.11.2025 | 47,81 | 49,62 | 47,56 | 49,37 | 3,09% | - |
| 06.11.2025 | 49,45 | 49,84 | 47,69 | 47,89 | -3,23% | 46,00 |
| 05.11.2025 | 50,63 | 51,05 | 49,32 | 49,49 | -2,63% | 160,00 |
| 04.11.2025 | 50,85 | 51,23 | 49,66 | 50,83 | 0,25% | 337,00 |
| 03.11.2025 | 48,11 | 50,83 | 48,05 | 50,70 | 5,47% | 90,00 |
| 31.10.2025 | 49,26 | 49,51 | 46,95 | 48,07 | -2,44% | 5.426,00 |
| 30.10.2025 | 50,25 | 51,15 | 47,27 | 49,27 | -1,85% | 1.029,00 |
| 29.10.2025 | 48,79 | 50,83 | 48,61 | 50,20 | 2,55% | 606,00 |
| 28.10.2025 | 49,55 | 50,98 | 48,55 | 48,95 | -1,21% | 1.641,00 |
| 27.10.2025 | 46,15 | 49,59 | 46,15 | 49,55 | 7,32% | 163,00 |
| 24.10.2025 | 44,99 | 46,39 | 44,72 | 46,17 | 2,53% | 227,00 |
| 23.10.2025 | 43,95 | 45,12 | 43,95 | 45,03 | 2,27% | 1.133,00 |
| 22.10.2025 | 43,25 | 44,47 | 43,18 | 44,03 | 1,83% | 125,00 |
| 21.10.2025 | 42,48 | 43,38 | 42,15 | 43,24 | 1,79% | 273,00 |
| 20.10.2025 | 41,10 | 42,68 | 41,10 | 42,48 | 3,38% | 200,00 |
| 17.10.2025 | 42,80 | 42,92 | 41,07 | 41,09 | -4,40% | 998,00 |
| 16.10.2025 | 42,34 | 44,19 | 42,19 | 42,98 | 1,73% | 100,00 |
| 15.10.2025 | 40,77 | 43,60 | 40,65 | 42,25 | 3,45% | 400,00 |
| 14.10.2025 | 40,28 | 40,87 | 39,18 | 40,84 | 1,44% | 28,00 |
| 13.10.2025 | 39,79 | 40,91 | 39,69 | 40,26 | 1,92% | 280,00 |
| 10.10.2025 | 40,99 | 41,33 | 39,18 | 39,50 | -3,56% | 376,00 |
| 09.10.2025 | 41,03 | 41,22 | 40,48 | 40,96 | 0,76% | 37,00 |
| 08.10.2025 | 39,72 | 40,81 | 39,64 | 40,65 | 2,39% | 164,00 |
| 07.10.2025 | 38,86 | 39,80 | 38,43 | 39,70 | 2,50% | 1.641,00 |
| 06.10.2025 | 39,38 | 39,85 | 38,63 | 38,73 | -1,53% | 495,00 |
| 03.10.2025 | 39,22 | 39,83 | 39,16 | 39,33 | 0,33% | 227,00 |
| 02.10.2025 | 37,99 | 39,54 | 37,84 | 39,20 | 3,24% | 519,00 |
| 01.10.2025 | 38,03 | 38,22 | 36,93 | 37,97 | -0,58% | 32,00 |
| 30.09.2025 | 38,88 | 39,32 | 37,92 | 38,19 | -1,72% | 3,00 |
| 29.09.2025 | 38,90 | 39,41 | 38,17 | 38,86 | -0,56% | 252,00 |
| 26.09.2025 | 39,37 | 39,51 | 38,81 | 39,08 | -0,89% | 3,00 |
| 25.09.2025 | 39,45 | 39,77 | 37,54 | 39,43 | 0,00% | 1.343,00 |
| 24.09.2025 | 38,08 | 39,78 | 37,95 | 39,43 | 4,06% | 308,00 |
| 23.09.2025 | 38,33 | 38,68 | 36,91 | 37,89 | -0,89% | 1.649,00 |
| 22.09.2025 | 36,40 | 38,56 | 36,34 | 38,23 | 4,83% | 1.288,00 |
| 19.09.2025 | 34,67 | 36,47 | 34,48 | 36,47 | 5,19% | 311,00 |
| 18.09.2025 | 34,21 | 34,95 | 34,21 | 34,67 | 1,73% | 3,00 |
| 17.09.2025 | 34,25 | 34,99 | 34,08 | 34,08 | -0,79% | 230,00 |
| 16.09.2025 | 34,19 | 34,61 | 33,57 | 34,35 | 0,88% | 336,00 |
| 15.09.2025 | 33,92 | 34,71 | 33,92 | 34,05 | 1,10% | 958,00 |
| 12.09.2025 | 33,17 | 33,86 | 33,01 | 33,68 | 2,40% | 102,00 |
| 11.09.2025 | 32,77 | 33,03 | 32,14 | 32,89 | 0,24% | 500,00 |
| 10.09.2025 | 33,01 | 33,35 | 32,63 | 32,81 | -0,39% | 26,00 |
| 09.09.2025 | 33,41 | 33,52 | 32,65 | 32,94 | -0,78% | 4,00 |
| 08.09.2025 | 32,96 | 33,55 | 32,90 | 33,20 | 0,73% | 160,00 |
| 05.09.2025 | 33,84 | 34,08 | 32,68 | 32,96 | -2,60% | 3,00 |
| 04.09.2025 | 33,04 | 34,05 | 32,92 | 33,84 | 2,42% | 1.304,00 |
| 03.09.2025 | 33,70 | 33,76 | 32,93 | 33,04 | -2,13% | 3.005,00 |
| 02.09.2025 | 34,25 | 34,33 | 32,88 | 33,76 | -1,43% | 676,00 |
| 01.09.2025 | 34,53 | 34,93 | 34,06 | 34,25 | -0,84% | 208,00 |
| 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% | - |