59,360€
3,00%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 57,60 | 60,06 | 56,75 | 59,25 | 2,81% | 3,00 |
| 10.09.2026 | 56,88 | 57,99 | 56,39 | 57,63 | 1,48% | - |
| 09.09.2026 | 57,74 | 58,19 | 56,55 | 56,79 | -1,88% | 100,00 |
| 08.09.2026 | 57,88 | 58,17 | 56,92 | 57,88 | -0,02% | - |
| 07.09.2026 | 59,24 | 59,92 | 57,65 | 57,89 | -2,31% | 4,00 |
| 04.09.2026 | 58,87 | 60,05 | 58,44 | 59,26 | 0,68% | 135,00 |
| 03.09.2026 | 60,33 | 60,55 | 58,03 | 58,86 | -2,37% | - |
| 02.09.2026 | 60,51 | 60,80 | 59,04 | 60,29 | -0,56% | 2,00 |
| 01.09.2026 | 61,14 | 61,28 | 59,22 | 60,63 | -0,66% | 40,00 |
| 31.08.2026 | 62,16 | 62,68 | 61,02 | 61,03 | -2,05% | 35,00 |
| 28.08.2026 | 61,84 | 62,53 | 61,52 | 62,31 | 1,30% | - |
| 27.08.2026 | 60,35 | 61,55 | 60,35 | 61,51 | 2,02% | 15,00 |
| 26.08.2026 | 60,97 | 61,15 | 59,92 | 60,29 | -1,03% | 28,00 |
| 25.08.2026 | 60,70 | 61,78 | 60,58 | 60,92 | 0,36% | 10,00 |
| 24.08.2026 | 61,27 | 62,16 | 60,20 | 60,70 | -0,99% | - |
| 21.08.2026 | 61,00 | 61,49 | 60,22 | 61,31 | 0,54% | 18,00 |
| 20.08.2026 | 61,67 | 61,79 | 60,49 | 60,98 | -1,15% | 128,00 |
| 19.08.2026 | 62,32 | 63,57 | 61,28 | 61,69 | -1,11% | 2,00 |
| 18.08.2026 | 64,25 | 64,67 | 62,07 | 62,38 | -2,94% | 100,00 |
| 17.08.2026 | 64,51 | 64,78 | 63,44 | 64,27 | -0,36% | 5,00 |
| 14.08.2026 | 64,86 | 65,98 | 64,34 | 64,50 | -0,57% | 4,00 |
| 13.08.2026 | 64,44 | 65,97 | 64,39 | 64,87 | 0,28% | 9,00 |
| 12.08.2026 | 64,32 | 64,98 | 63,78 | 64,69 | 0,62% | 1,00 |
| 11.08.2026 | 63,69 | 64,96 | 63,62 | 64,29 | 1,20% | - |
| 10.08.2026 | 63,21 | 64,02 | 63,04 | 63,53 | 0,52% | 127,00 |
| 07.08.2026 | 61,24 | 63,41 | 61,20 | 63,20 | 3,17% | 95,00 |
| 06.08.2026 | 61,01 | 61,97 | 60,46 | 61,26 | 0,31% | 99,00 |
| 05.08.2026 | 58,91 | 62,50 | 58,83 | 61,07 | 3,81% | 39,00 |
| 04.08.2026 | 58,46 | 60,96 | 58,29 | 58,83 | 0,63% | 4,00 |
| 03.08.2026 | 56,51 | 59,02 | 56,51 | 58,46 | 3,23% | 37,00 |
| 31.07.2026 | 56,41 | 57,80 | 56,33 | 56,63 | 0,60% | - |
| 30.07.2026 | 55,70 | 56,93 | 54,62 | 56,29 | 0,88% | 90,00 |
| 29.07.2026 | 57,40 | 58,15 | 55,54 | 55,80 | -2,87% | - |
| 28.07.2026 | 55,79 | 59,04 | 55,51 | 57,45 | 2,98% | - |
| 27.07.2026 | 53,66 | 56,32 | 53,36 | 55,79 | 4,87% | 71,00 |
| 24.07.2026 | 54,17 | 54,92 | 52,32 | 53,20 | -1,99% | - |
| 23.07.2026 | 50,63 | 55,27 | 50,60 | 54,28 | 6,93% | 50,00 |
| 22.07.2026 | 50,79 | 51,29 | 50,06 | 50,76 | 0,08% | 13,00 |
| 21.07.2026 | 49,54 | 50,76 | 49,49 | 50,72 | 2,47% | 5,00 |
| 20.07.2026 | 49,07 | 49,99 | 48,69 | 49,50 | 1,01% | 35,00 |
| 17.07.2026 | 48,33 | 49,20 | 47,92 | 49,00 | 1,11% | 46,00 |
| 16.07.2026 | 49,23 | 49,97 | 48,30 | 48,46 | -1,50% | - |
| 15.07.2026 | 49,25 | 49,48 | 47,94 | 49,20 | 0,04% | - |
| 14.07.2026 | 46,88 | 49,37 | 46,79 | 49,18 | 4,74% | 484,00 |
| 13.07.2026 | 48,21 | 48,21 | 46,86 | 46,96 | -3,04% | - |
| 10.07.2026 | 49,54 | 49,65 | 46,97 | 48,43 | -2,31% | 35,00 |
| 09.07.2026 | 50,91 | 51,31 | 49,19 | 49,57 | -2,46% | 60,00 |
| 08.07.2026 | 51,36 | 51,50 | 49,63 | 50,82 | -1,03% | 66,00 |
| 07.07.2026 | 51,83 | 52,95 | 51,08 | 51,35 | -1,80% | - |
| 06.07.2026 | 51,44 | 53,46 | 51,35 | 52,29 | 1,67% | - |
| 03.07.2026 | 51,39 | 52,44 | 51,18 | 51,43 | 0,57% | 6,00 |
| 02.07.2026 | 49,70 | 52,12 | 48,99 | 51,14 | 3,21% | 16,00 |
| 01.07.2026 | 48,17 | 49,68 | 47,60 | 49,55 | 2,50% | 290,00 |
| 30.06.2026 | 48,23 | 48,48 | 46,75 | 48,34 | 0,06% | 106,00 |
| 29.06.2026 | 47,36 | 48,58 | 47,08 | 48,31 | 2,55% | - |
| 26.06.2026 | 47,75 | 48,10 | 46,12 | 47,11 | -1,34% | 5,00 |
| 25.06.2026 | 51,34 | 51,58 | 46,95 | 47,75 | -6,83% | 40,00 |
| 24.06.2026 | 53,42 | 53,80 | 50,72 | 51,25 | -4,26% | 65,00 |
| 23.06.2026 | 53,32 | 54,24 | 52,26 | 53,53 | -0,11% | - |
| 22.06.2026 | 54,58 | 56,10 | 53,40 | 53,59 | -1,92% | 4,00 |
| 19.06.2026 | 54,11 | 55,14 | 53,79 | 54,64 | 0,66% | - |
| 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 |