48,270€
-6,03%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 54,83 | 56,78 | 54,03 | 54,85 | 0,00% | 54,00 |
| 23.01.2026 | 55,30 | 55,55 | 54,23 | 54,85 | 2,76% | 1.750,00 |
| 22.01.2026 | 54,08 | 54,88 | 53,03 | 53,38 | -0,84% | 260,00 |
| 21.01.2026 | 55,73 | 56,08 | 53,05 | 53,83 | -2,80% | 126,00 |
| 20.01.2026 | 57,50 | 57,55 | 54,53 | 55,38 | -3,06% | 345,00 |
| 19.01.2026 | 57,70 | 60,05 | 56,58 | 57,13 | -2,52% | 91,00 |
| 16.01.2026 | 58,03 | 61,48 | 57,93 | 58,60 | 1,17% | 216,00 |
| 15.01.2026 | 57,20 | 58,10 | 56,25 | 57,93 | 1,09% | 819,00 |
| 14.01.2026 | 57,98 | 58,60 | 56,93 | 57,30 | -1,12% | 150,00 |
| 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% | - |