49,440€
3,24%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,81 | 49,45 | 47,56 | 49,42 | 3,19% | - |
| 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% | - |
| 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 |