54,120€
-3,68%
Echtzeit-Aktienkurs INDRA SISTEMAS INH.EO 0,2
Bid:
Ask:
Aktienkurse zur INDRA SISTEMAS INH.EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 56,13 | 57,68 | 53,17 | 54,28 | -3,40% | 360,00 |
| 17.06.2026 | 55,87 | 56,73 | 55,72 | 56,19 | 0,90% | 1,00 |
| 16.06.2026 | 55,46 | 57,36 | 55,12 | 55,69 | 0,16% | - |
| 15.06.2026 | 56,22 | 57,95 | 54,65 | 55,60 | -0,05% | - |
| 12.06.2026 | 55,66 | 56,16 | 54,81 | 55,63 | 0,32% | 58,00 |
| 11.06.2026 | 53,88 | 56,15 | 53,27 | 55,45 | 2,88% | 390,00 |
| 10.06.2026 | 54,21 | 56,04 | 53,82 | 53,90 | -1,39% | - |
| 09.06.2026 | 56,84 | 57,14 | 53,90 | 54,66 | -3,63% | 101,00 |
| 08.06.2026 | 55,77 | 57,65 | 55,51 | 56,72 | 2,68% | - |
| 05.06.2026 | 54,40 | 55,89 | 53,71 | 55,24 | 0,67% | 7,00 |
| 04.06.2026 | 53,04 | 54,92 | 53,02 | 54,87 | 3,29% | 150,00 |
| 03.06.2026 | 53,88 | 54,44 | 52,98 | 53,12 | -1,36% | - |
| 02.06.2026 | 56,11 | 56,48 | 53,45 | 53,85 | -4,32% | 10,00 |
| 01.06.2026 | 57,05 | 57,97 | 55,54 | 56,28 | -1,61% | - |
| 29.05.2026 | 55,82 | 57,31 | 55,39 | 57,20 | 2,84% | - |
| 28.05.2026 | 52,96 | 55,92 | 52,94 | 55,62 | 4,61% | - |
| 27.05.2026 | 54,08 | 54,91 | 52,66 | 53,17 | -1,56% | 1,00 |
| 26.05.2026 | 53,66 | 54,75 | 53,46 | 54,01 | 0,52% | 19,00 |
| 25.05.2026 | 52,90 | 54,19 | 52,90 | 53,73 | 2,36% | - |
| 22.05.2026 | 51,99 | 53,21 | 51,86 | 52,49 | 0,90% | - |
| 21.05.2026 | 52,15 | 52,39 | 51,25 | 52,02 | -0,67% | 4,00 |
| 20.05.2026 | 50,68 | 52,62 | 50,60 | 52,37 | 3,11% | - |
| 19.05.2026 | 50,41 | 52,83 | 48,95 | 50,79 | 0,63% | 61,00 |
| 18.05.2026 | 49,16 | 51,29 | 48,91 | 50,47 | 1,91% | - |
| 15.05.2026 | 50,43 | 50,79 | 49,40 | 49,53 | -2,30% | - |
| 14.05.2026 | 50,13 | 51,33 | 49,64 | 50,69 | 1,43% | - |
| 13.05.2026 | 51,29 | 51,45 | 48,99 | 49,98 | -2,20% | 21,00 |
| 12.05.2026 | 50,82 | 51,31 | 49,99 | 51,10 | -0,10% | - |
| 11.05.2026 | 50,71 | 51,47 | 49,19 | 51,15 | 0,35% | 803,00 |
| 08.05.2026 | 51,47 | 51,75 | 50,14 | 50,97 | -0,23% | - |
| 07.05.2026 | 53,41 | 53,63 | 51,01 | 51,09 | -4,34% | 1,00 |
| 06.05.2026 | 52,05 | 53,95 | 50,39 | 53,41 | 2,65% | - |
| 05.05.2026 | 50,25 | 53,32 | 50,06 | 52,03 | 3,73% | 50,00 |
| 04.05.2026 | 48,90 | 50,92 | 48,38 | 50,16 | 2,71% | 100,00 |
| 30.04.2026 | 48,93 | 49,79 | 46,74 | 48,84 | -0,32% | 7,00 |
| 29.04.2026 | 50,49 | 50,63 | 48,87 | 48,99 | -2,74% | 15,00 |
| 28.04.2026 | 50,05 | 50,68 | 48,44 | 50,37 | 0,73% | 2,00 |
| 27.04.2026 | 48,19 | 50,27 | 47,78 | 50,01 | 4,10% | 150,00 |
| 24.04.2026 | 51,91 | 52,06 | 47,66 | 48,04 | -6,49% | 713,00 |
| 23.04.2026 | 53,82 | 54,09 | 51,25 | 51,37 | -5,31% | 10,00 |
| 22.04.2026 | 53,06 | 55,08 | 53,06 | 54,25 | 0,97% | 6,00 |
| 21.04.2026 | 54,88 | 55,57 | 53,46 | 53,73 | -1,81% | 3,00 |
| 20.04.2026 | 55,13 | 55,30 | 53,56 | 54,72 | -0,92% | 421,00 |
| 17.04.2026 | 53,85 | 56,14 | 53,76 | 55,23 | 2,81% | 110,00 |
| 16.04.2026 | 53,42 | 55,17 | 53,42 | 53,72 | 1,03% | 275,00 |
| 15.04.2026 | 51,67 | 53,77 | 51,60 | 53,17 | 2,45% | - |
| 14.04.2026 | 50,29 | 52,43 | 50,23 | 51,90 | 3,08% | 164,00 |
| 13.04.2026 | 49,28 | 50,56 | 48,43 | 50,35 | 0,24% | 1,00 |
| 10.04.2026 | 52,51 | 52,82 | 48,86 | 50,23 | -4,05% | 257,00 |
| 09.04.2026 | 52,34 | 53,10 | 51,17 | 52,35 | -1,23% | 60,00 |
| 08.04.2026 | 51,51 | 53,71 | 50,95 | 53,00 | 7,33% | - |
| 07.04.2026 | 49,58 | 50,66 | 48,57 | 49,38 | -0,80% | 14,00 |
| 02.04.2026 | 47,82 | 49,78 | 46,29 | 49,78 | 3,09% | 150,00 |
| 01.04.2026 | 48,64 | 49,54 | 43,61 | 48,29 | 1,30% | 80,00 |
| 31.03.2026 | 45,01 | 47,68 | 44,88 | 47,67 | 6,67% | 478,00 |
| 30.03.2026 | 44,96 | 45,36 | 43,48 | 44,69 | 0,31% | 10,00 |
| 27.03.2026 | 47,69 | 47,92 | 44,26 | 44,55 | -6,21% | 169,00 |
| 26.03.2026 | 47,92 | 48,56 | 46,78 | 47,50 | -1,41% | 124,00 |
| 25.03.2026 | 47,08 | 48,56 | 46,80 | 48,18 | 3,15% | 298,00 |
| 24.03.2026 | 48,29 | 48,85 | 45,90 | 46,71 | -4,11% | 15,00 |
| 23.03.2026 | 49,41 | 50,53 | 47,25 | 48,71 | -2,59% | 78,00 |
| 20.03.2026 | 51,75 | 52,75 | 49,89 | 50,01 | 0,92% | 50,00 |
| 19.03.2026 | 56,23 | 56,33 | 47,06 | 49,55 | -11,79% | 236,00 |
| 18.03.2026 | 57,73 | 58,73 | 56,15 | 56,18 | -1,75% | 50,00 |
| 17.03.2026 | 59,50 | 59,50 | 54,33 | 57,18 | -4,03% | 282,00 |
| 16.03.2026 | 59,83 | 60,43 | 58,38 | 59,58 | 1,23% | 34,00 |
| 13.03.2026 | 59,53 | 60,33 | 58,18 | 58,85 | -1,67% | - |
| 12.03.2026 | 61,80 | 61,93 | 59,78 | 59,85 | -2,17% | 3,00 |
| 11.03.2026 | 60,73 | 61,35 | 59,53 | 61,18 | 0,95% | 87,00 |
| 10.03.2026 | 60,85 | 62,45 | 59,40 | 60,60 | -0,62% | - |
| 09.03.2026 | 59,20 | 61,00 | 58,20 | 60,98 | 0,29% | 247,00 |
| 06.03.2026 | 62,35 | 62,93 | 59,53 | 60,80 | -1,54% | 54,00 |
| 05.03.2026 | 63,80 | 65,70 | 61,23 | 61,75 | -4,85% | 81,00 |
| 04.03.2026 | 61,68 | 64,95 | 60,28 | 64,90 | 5,06% | 6,00 |
| 03.03.2026 | 62,28 | 63,73 | 60,43 | 61,78 | -1,63% | 150,00 |
| 02.03.2026 | 60,88 | 66,08 | 60,80 | 62,80 | 1,99% | 161,00 |
| 27.02.2026 | 61,70 | 63,13 | 60,85 | 61,58 | -0,44% | 80,00 |
| 26.02.2026 | 53,70 | 63,95 | 53,53 | 61,85 | 16,37% | 820,00 |
| 25.02.2026 | 51,03 | 53,23 | 50,08 | 53,15 | 4,73% | 350,00 |
| 24.02.2026 | 52,48 | 52,68 | 50,13 | 50,75 | -3,88% | 22,00 |
| 23.02.2026 | 53,78 | 54,10 | 52,43 | 52,80 | -2,36% | - |
| 20.02.2026 | 53,68 | 54,35 | 52,78 | 54,08 | 1,03% | 127,00 |
| 19.02.2026 | 53,38 | 54,18 | 53,03 | 53,53 | 0,28% | 127,00 |
| 18.02.2026 | 51,78 | 53,60 | 51,68 | 53,38 | 3,19% | 361,00 |
| 17.02.2026 | 53,18 | 53,33 | 51,43 | 51,73 | -3,18% | 42,00 |
| 16.02.2026 | 51,08 | 54,48 | 51,08 | 53,43 | 3,59% | 687,00 |
| 13.02.2026 | 51,38 | 52,38 | 49,63 | 51,58 | -0,19% | 248,00 |
| 12.02.2026 | 52,75 | 52,75 | 50,85 | 51,68 | -0,63% | 1,00 |
| 11.02.2026 | 49,81 | 52,53 | 49,45 | 52,00 | 2,31% | 24,00 |
| 10.02.2026 | 51,10 | 51,58 | 50,18 | 50,83 | 1,79% | 20,00 |
| 09.02.2026 | 49,36 | 50,23 | 48,91 | 49,93 | 1,42% | 50,00 |
| 06.02.2026 | 48,04 | 49,44 | 47,28 | 49,23 | 2,76% | 117,00 |
| 05.02.2026 | 47,29 | 48,36 | 45,35 | 47,91 | 1,65% | 1.051,00 |
| 04.02.2026 | 50,08 | 50,38 | 46,24 | 47,13 | -5,32% | 812,00 |
| 03.02.2026 | 54,63 | 55,48 | 49,21 | 49,78 | -8,20% | 790,00 |
| 02.02.2026 | 54,60 | 54,63 | 53,45 | 54,23 | -0,55% | - |
| 30.01.2026 | 54,95 | 54,95 | 53,85 | 54,53 | -1,85% | 148,00 |
| 29.01.2026 | 54,23 | 55,58 | 53,93 | 55,55 | 0,63% | 6,00 |
| 28.01.2026 | 54,80 | 55,63 | 54,68 | 55,20 | 0,00% | - |
| 27.01.2026 | 54,95 | 55,25 | 54,95 | 55,20 | 0,64% | - |