59,200€
2,51%
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 | 57,77 | 60,05 | 56,75 | 59,20 | 2,51% | 481,00 |
| 10.09.2026 | 56,93 | 57,99 | 56,36 | 57,75 | 1,73% | 2.544,00 |
| 09.09.2026 | 57,76 | 58,20 | 56,54 | 56,77 | -1,73% | 182,00 |
| 08.09.2026 | 57,87 | 58,18 | 56,92 | 57,77 | -0,16% | 237,00 |
| 07.09.2026 | 59,17 | 59,94 | 57,64 | 57,86 | -2,31% | 603,00 |
| 04.09.2026 | 59,22 | 59,85 | 58,44 | 59,23 | 0,77% | 371,00 |
| 03.09.2026 | 60,39 | 60,53 | 58,01 | 58,78 | -2,57% | 1.537,00 |
| 02.09.2026 | 60,47 | 60,82 | 59,04 | 60,33 | -0,23% | 142,00 |
| 01.09.2026 | 61,09 | 61,09 | 59,22 | 60,47 | -1,11% | 1.000,00 |
| 31.08.2026 | 62,27 | 62,68 | 61,07 | 61,15 | -1,99% | 5.056,00 |
| 28.08.2026 | 61,50 | 62,53 | 61,50 | 62,39 | 1,48% | - |
| 27.08.2026 | 60,55 | 61,49 | 60,28 | 61,48 | 1,99% | 2.795,00 |
| 26.08.2026 | 60,98 | 61,17 | 59,92 | 60,28 | -1,16% | 462,00 |
| 25.08.2026 | 60,85 | 61,79 | 60,58 | 60,99 | 0,58% | 75,00 |
| 24.08.2026 | 61,40 | 62,18 | 60,20 | 60,64 | -1,19% | 288,00 |
| 21.08.2026 | 61,09 | 61,53 | 60,22 | 61,37 | 0,79% | 312,00 |
| 20.08.2026 | 60,94 | 61,56 | 60,63 | 60,89 | -1,20% | 651,00 |
| 19.08.2026 | 62,29 | 63,63 | 61,14 | 61,63 | 18,22% | 11.715,00 |
| 05.05.2026 | 50,10 | 53,33 | 50,02 | 52,13 | 3,95% | 3.175,00 |
| 04.05.2026 | 48,55 | 50,90 | 48,55 | 50,15 | 2,63% | 2.072,00 |
| 30.04.2026 | 48,78 | 49,91 | 46,74 | 48,87 | -0,18% | 1.656,00 |
| 29.04.2026 | 50,53 | 50,57 | 48,88 | 48,96 | -3,00% | 3.149,00 |
| 28.04.2026 | 49,96 | 50,69 | 48,44 | 50,47 | 1,12% | 3.085,00 |
| 27.04.2026 | 47,93 | 50,26 | 47,78 | 49,91 | 4,02% | 4.533,00 |
| 24.04.2026 | 52,03 | 52,03 | 47,69 | 47,98 | -7,71% | 4.820,00 |
| 23.04.2026 | 53,96 | 54,01 | 51,39 | 51,99 | -4,08% | 1.932,00 |
| 22.04.2026 | 54,05 | 55,08 | 53,72 | 54,20 | 1,80% | 646,00 |
| 21.04.2026 | 54,82 | 55,60 | 53,09 | 53,24 | -2,79% | 4.061,00 |
| 20.04.2026 | 54,58 | 55,31 | 53,56 | 54,77 | -0,44% | 1.510,00 |
| 17.04.2026 | 54,05 | 56,15 | 53,76 | 55,01 | 1,96% | 1.751,00 |
| 16.04.2026 | 53,69 | 55,16 | 53,51 | 53,95 | 1,09% | 787,00 |
| 15.04.2026 | 52,07 | 53,77 | 51,85 | 53,37 | 2,77% | 965,00 |
| 14.04.2026 | 50,28 | 52,44 | 50,28 | 51,93 | 3,14% | 1.384,00 |
| 13.04.2026 | 49,59 | 50,45 | 48,43 | 50,35 | 0,40% | 6.833,00 |
| 10.04.2026 | 52,41 | 52,83 | 48,89 | 50,15 | -4,26% | 920,00 |
| 09.04.2026 | 52,72 | 53,21 | 51,17 | 52,38 | -0,95% | 6.723,00 |
| 08.04.2026 | 51,59 | 53,69 | 50,96 | 52,88 | 7,27% | 2.290,00 |
| 07.04.2026 | 49,48 | 50,67 | 48,57 | 49,30 | -0,39% | 2.814,00 |
| 02.04.2026 | 47,15 | 49,68 | 46,35 | 49,49 | 3,04% | 494,00 |
| 01.04.2026 | 49,03 | 49,54 | 43,47 | 48,03 | -0,99% | 4.354,00 |
| 31.03.2026 | 45,12 | 48,53 | 44,95 | 48,51 | 7,68% | 24.362,00 |
| 30.03.2026 | 44,61 | 45,34 | 43,48 | 45,05 | 0,00% | 1.874,00 |
| 27.03.2026 | 47,58 | 47,88 | 44,35 | 45,05 | -4,70% | 2.047,00 |
| 26.03.2026 | 47,97 | 49,04 | 46,78 | 47,27 | -1,89% | 3.237,00 |
| 25.03.2026 | 46,89 | 48,47 | 46,81 | 48,18 | 3,13% | 2.582,00 |
| 24.03.2026 | 48,35 | 48,78 | 45,92 | 46,72 | -4,22% | 2.270,00 |
| 23.03.2026 | 49,37 | 50,55 | 47,26 | 48,78 | -2,22% | 2.234,00 |
| 20.03.2026 | 50,08 | 52,53 | 49,80 | 49,89 | -3,04% | 3.685,00 |
| 19.03.2026 | 56,28 | 56,38 | 46,71 | 51,45 | -8,74% | 7.980,00 |
| 18.03.2026 | 57,68 | 58,73 | 56,20 | 56,38 | -1,27% | 2.330,00 |
| 17.03.2026 | 59,25 | 59,40 | 54,33 | 57,10 | -4,23% | 6.063,00 |
| 16.03.2026 | 59,15 | 60,45 | 58,40 | 59,63 | 1,40% | 1.213,00 |
| 13.03.2026 | 59,73 | 60,38 | 58,18 | 58,80 | -1,42% | 2.401,00 |
| 12.03.2026 | 61,18 | 61,95 | 59,65 | 59,65 | -3,32% | 1.763,00 |
| 11.03.2026 | 60,88 | 61,73 | 59,53 | 61,70 | 1,65% | 574,00 |
| 10.03.2026 | 60,53 | 62,45 | 59,40 | 60,70 | 0,04% | 2.416,00 |
| 09.03.2026 | 59,18 | 60,88 | 58,20 | 60,68 | 0,33% | 3.140,00 |
| 06.03.2026 | 62,55 | 62,93 | 59,53 | 60,48 | -2,81% | 1.923,00 |
| 05.03.2026 | 64,23 | 65,75 | 61,23 | 62,23 | -3,53% | 2.272,00 |
| 04.03.2026 | 61,30 | 64,93 | 60,28 | 64,50 | 4,67% | 4.507,00 |
| 03.03.2026 | 62,28 | 63,75 | 60,43 | 61,63 | -1,71% | 5.241,00 |
| 02.03.2026 | 63,63 | 66,18 | 61,80 | 62,70 | 1,21% | 2.793,00 |
| 27.02.2026 | 62,23 | 63,80 | 60,90 | 61,95 | -0,44% | 4.942,00 |
| 26.02.2026 | 55,40 | 63,95 | 53,15 | 62,23 | 15,98% | 10.474,00 |
| 25.02.2026 | 51,43 | 54,50 | 50,08 | 53,65 | 5,45% | 8.070,00 |
| 24.02.2026 | 52,38 | 52,73 | 50,13 | 50,88 | -3,42% | 1.387,00 |
| 23.02.2026 | 54,08 | 54,10 | 52,13 | 52,68 | -2,63% | 2.343,00 |
| 20.02.2026 | 53,68 | 54,35 | 52,78 | 54,10 | 1,03% | 769,00 |
| 19.02.2026 | 53,43 | 54,18 | 53,03 | 53,55 | 0,28% | 1.694,00 |
| 18.02.2026 | 51,78 | 53,63 | 51,78 | 53,40 | 3,29% | 1.479,00 |
| 17.02.2026 | 53,18 | 53,38 | 51,35 | 51,70 | -2,82% | 3.984,00 |
| 16.02.2026 | 51,30 | 54,48 | 51,30 | 53,20 | 4,01% | 4.548,00 |
| 13.02.2026 | 51,33 | 52,43 | 49,64 | 51,15 | -0,49% | 6.529,00 |
| 12.02.2026 | 52,50 | 52,68 | 50,85 | 51,40 | -1,96% | 1.006,00 |
| 11.02.2026 | 49,83 | 52,58 | 49,45 | 52,43 | 5,25% | 5.195,00 |
| 10.02.2026 | 51,15 | 51,53 | 49,72 | 49,81 | -2,62% | 809,00 |
| 09.02.2026 | 49,43 | 51,48 | 48,93 | 51,15 | 3,86% | 2.886,00 |
| 06.02.2026 | 48,03 | 49,45 | 47,28 | 49,25 | 2,78% | 3.502,00 |
| 05.02.2026 | 46,75 | 48,37 | 45,35 | 47,92 | 1,53% | 6.437,00 |
| 04.02.2026 | 50,13 | 50,23 | 46,24 | 47,20 | -5,79% | 9.518,00 |
| 03.02.2026 | 54,90 | 55,48 | 49,19 | 50,10 | -8,16% | 4.904,00 |
| 02.02.2026 | 54,48 | 54,60 | 53,45 | 54,55 | 0,14% | 1.063,00 |
| 30.01.2026 | 54,68 | 54,93 | 53,95 | 54,48 | -0,73% | 2.350,00 |
| 29.01.2026 | 54,70 | 55,70 | 53,93 | 54,88 | 0,87% | 2.000,00 |
| 28.01.2026 | 55,10 | 55,68 | 54,08 | 54,40 | -0,59% | 493,00 |
| 27.01.2026 | 55,13 | 55,30 | 54,38 | 54,73 | 0,00% | 1.999,00 |
| 26.01.2026 | 55,03 | 56,80 | 54,03 | 54,73 | -0,59% | 5.208,00 |
| 23.01.2026 | 54,53 | 55,58 | 54,23 | 55,05 | -0,14% | 748,00 |
| 22.01.2026 | 54,05 | 55,53 | 53,03 | 55,13 | 2,08% | 2.168,00 |
| 21.01.2026 | 55,78 | 56,03 | 53,05 | 54,00 | -2,79% | 3.808,00 |
| 20.01.2026 | 57,25 | 57,35 | 54,55 | 55,55 | -3,43% | 3.492,00 |
| 19.01.2026 | 57,98 | 60,08 | 56,60 | 57,53 | -1,67% | 4.345,00 |
| 16.01.2026 | 58,13 | 61,50 | 58,08 | 58,50 | 1,08% | 2.125,00 |
| 15.01.2026 | 57,03 | 58,05 | 56,40 | 57,88 | 1,18% | 1.598,00 |
| 14.01.2026 | 58,05 | 59,08 | 56,93 | 57,20 | -1,34% | 1.209,00 |
| 13.01.2026 | 59,18 | 59,43 | 57,23 | 57,98 | -2,36% | 4.064,00 |
| 12.01.2026 | 58,78 | 60,03 | 58,05 | 59,38 | 1,24% | 5.743,00 |
| 09.01.2026 | 57,20 | 59,03 | 56,45 | 58,65 | 2,27% | 4.311,00 |
| 08.01.2026 | 57,93 | 59,95 | 56,70 | 57,35 | 0,61% | 2.781,00 |
| 07.01.2026 | 54,18 | 59,18 | 54,18 | 57,00 | 5,07% | 2.421,00 |