49,310€
2,99%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 48,00 | 49,46 | 47,30 | 49,12 | 2,59% | 1.347.129,00 |
| 05.02.2026 | 46,54 | 48,42 | 45,34 | 47,88 | 2,31% | 1.504.967,00 |
| 04.02.2026 | 49,50 | 49,50 | 46,24 | 46,80 | -5,68% | 2.412.359,00 |
| 03.02.2026 | 55,20 | 55,50 | 49,22 | 49,62 | -8,45% | 2.361.205,00 |
| 02.02.2026 | 54,00 | 54,55 | 53,40 | 54,20 | -0,73% | 649.449,00 |
| 30.01.2026 | 54,00 | 54,90 | 54,00 | 54,60 | 0,18% | 505.279,00 |
| 29.01.2026 | 54,20 | 55,70 | 53,90 | 54,50 | -0,14% | 557.820,00 |
| 28.01.2026 | 55,03 | 55,68 | 54,08 | 54,58 | -0,23% | 599.026,00 |
| 27.01.2026 | 55,15 | 55,50 | 54,35 | 54,70 | -0,09% | 448.212,00 |
| 26.01.2026 | 55,30 | 55,40 | 54,00 | 54,75 | -0,73% | 585.514,00 |
| 23.01.2026 | 55,15 | 55,60 | 54,25 | 55,15 | 1,19% | 623.226,00 |
| 22.01.2026 | 54,50 | 55,00 | 53,00 | 54,50 | 1,21% | 877.311,00 |
| 21.01.2026 | 55,65 | 55,65 | 53,05 | 53,85 | -2,89% | 1.015.865,00 |
| 20.01.2026 | 56,20 | 56,50 | 54,50 | 55,45 | -2,72% | 963.957,00 |
| 19.01.2026 | 58,95 | 60,10 | 56,55 | 57,00 | -2,15% | 1.635.592,00 |
| 16.01.2026 | 58,30 | 61,50 | 58,10 | 58,25 | 0,69% | 1.465.435,00 |
| 15.01.2026 | 57,90 | 57,95 | 56,70 | 57,85 | 0,70% | 521.073,00 |
| 14.01.2026 | 58,15 | 58,35 | 56,90 | 57,45 | -0,86% | 751.183,00 |
| 13.01.2026 | 58,95 | 58,95 | 57,25 | 57,95 | -1,61% | 907.800,00 |
| 12.01.2026 | 58,75 | 60,05 | 57,95 | 58,90 | 0,51% | 964.997,00 |
| 09.01.2026 | 57,70 | 58,85 | 56,45 | 58,60 | 2,54% | 785.754,00 |
| 08.01.2026 | 57,60 | 60,00 | 56,70 | 57,15 | -0,78% | 1.183.862,00 |
| 07.01.2026 | 54,85 | 57,60 | 54,35 | 57,60 | 6,96% | 1.122.459,00 |
| 06.01.2026 | 54,40 | 54,80 | 53,40 | 53,85 | -1,01% | 615.172,00 |
| 05.01.2026 | 50,15 | 54,40 | 50,15 | 54,40 | 9,68% | 1.662.870,00 |
| 02.01.2026 | 48,70 | 50,20 | 48,44 | 49,60 | 2,18% | 887.233,00 |
| 31.12.2025 | 48,70 | 48,70 | 48,14 | 48,54 | -0,16% | 322.141,00 |
| 30.12.2025 | 46,80 | 48,66 | 46,80 | 48,62 | 2,62% | 451.221,00 |
| 29.12.2025 | 47,20 | 47,44 | 46,58 | 47,38 | -0,25% | 543.158,00 |
| 24.12.2025 | 48,06 | 48,16 | 47,44 | 47,50 | -1,04% | 249.088,00 |
| 23.12.2025 | 48,36 | 48,80 | 47,98 | 48,00 | -0,46% | 420.313,00 |
| 22.12.2025 | 48,42 | 48,42 | 47,40 | 48,22 | -0,29% | 550.320,00 |
| 19.12.2025 | 47,86 | 48,70 | 47,62 | 48,36 | 1,21% | 1.677.171,00 |
| 18.12.2025 | 45,62 | 47,94 | 45,46 | 47,78 | 4,41% | 728.709,00 |
| 17.12.2025 | 46,14 | 46,74 | 45,70 | 45,76 | -1,08% | 817.459,00 |
| 16.12.2025 | 48,04 | 48,20 | 46,06 | 46,26 | -5,40% | 1.241.861,00 |
| 15.12.2025 | 48,42 | 48,96 | 48,10 | 48,90 | 0,66% | 507.774,00 |
| 12.12.2025 | 49,76 | 49,84 | 48,36 | 48,58 | -1,62% | 587.241,00 |
| 11.12.2025 | 49,48 | 50,10 | 48,50 | 49,38 | -0,08% | 697.271,00 |
| 10.12.2025 | 48,60 | 49,42 | 47,68 | 49,42 | -0,36% | 759.711,00 |
| 09.12.2025 | 48,86 | 50,05 | 48,74 | 49,60 | 1,93% | 797.522,00 |
| 08.12.2025 | 47,62 | 49,02 | 47,62 | 48,66 | 2,79% | 675.626,00 |
| 05.12.2025 | 47,40 | 48,80 | 47,14 | 47,34 | 0,25% | 874.403,00 |
| 04.12.2025 | 47,20 | 47,22 | 46,24 | 47,22 | 0,04% | 479.186,00 |
| 03.12.2025 | 46,58 | 47,52 | 45,90 | 47,20 | 3,65% | 817.444,00 |
| 02.12.2025 | 44,90 | 46,14 | 44,90 | 45,54 | 1,97% | 565.841,00 |
| 01.12.2025 | 46,42 | 46,42 | 43,16 | 44,66 | -2,91% | 891.334,00 |
| 28.11.2025 | 47,00 | 47,10 | 45,26 | 46,00 | -1,50% | 599.737,00 |
| 27.11.2025 | 46,20 | 47,00 | 45,74 | 46,70 | 1,97% | 655.970,00 |
| 26.11.2025 | 44,90 | 45,82 | 44,60 | 45,80 | 3,43% | 1.129.868,00 |
| 25.11.2025 | 45,34 | 45,58 | 43,70 | 44,28 | -0,45% | 660.991,00 |
| 24.11.2025 | 45,00 | 45,10 | 42,80 | 44,48 | -1,29% | 1.511.417,00 |
| 21.11.2025 | 46,42 | 46,70 | 44,40 | 45,06 | -4,82% | 1.296.262,00 |
| 20.11.2025 | 47,98 | 48,80 | 47,34 | 47,34 | -0,34% | 823.112,00 |
| 19.11.2025 | 49,52 | 49,54 | 47,22 | 47,50 | -3,38% | 1.039.718,00 |
| 18.11.2025 | 48,96 | 49,84 | 47,88 | 49,16 | -1,88% | 679.937,00 |
| 17.11.2025 | 50,20 | 50,55 | 49,60 | 50,10 | -0,79% | 598.260,00 |
| 14.11.2025 | 50,00 | 50,50 | 48,50 | 50,50 | 0,90% | 728.250,00 |
| 13.11.2025 | 48,34 | 50,65 | 48,06 | 50,05 | 4,31% | 886.343,00 |
| 12.11.2025 | 48,50 | 48,50 | 47,62 | 47,98 | -0,58% | 587.270,00 |
| 11.11.2025 | 48,96 | 49,48 | 47,72 | 48,26 | -0,98% | 633.792,00 |
| 10.11.2025 | 49,60 | 49,82 | 48,74 | 48,74 | 0,12% | 492.348,00 |
| 07.11.2025 | 48,30 | 49,18 | 47,48 | 48,68 | 1,37% | 597.349,00 |
| 06.11.2025 | 49,52 | 49,86 | 47,94 | 48,02 | -3,05% | 766.035,00 |
| 05.11.2025 | 50,70 | 51,05 | 49,26 | 49,53 | -2,69% | 773.919,00 |
| 04.11.2025 | 50,50 | 51,25 | 49,64 | 50,90 | 0,69% | 931.943,00 |
| 03.11.2025 | 48,50 | 50,85 | 48,12 | 50,55 | 5,40% | 1.049.414,00 |
| 31.10.2025 | 49,24 | 49,52 | 46,94 | 47,96 | -2,52% | 1.376.720,00 |
| 30.10.2025 | 49,12 | 50,45 | 47,16 | 49,20 | -1,52% | 1.480.296,00 |
| 29.10.2025 | 49,26 | 50,65 | 49,22 | 49,96 | 1,50% | 1.095.909,00 |
| 28.10.2025 | 49,46 | 51,00 | 47,96 | 49,22 | -0,49% | 2.446.348,00 |
| 27.10.2025 | 46,38 | 49,58 | 46,20 | 49,46 | 7,52% | 1.610.898,00 |
| 24.10.2025 | 44,98 | 46,38 | 44,72 | 46,00 | 3,00% | 800.214,00 |
| 23.10.2025 | 44,10 | 45,14 | 44,10 | 44,66 | 1,50% | 796.974,00 |
| 22.10.2025 | 43,40 | 44,48 | 43,40 | 44,00 | 1,71% | 1.369.879,00 |
| 21.10.2025 | 42,40 | 43,36 | 42,08 | 43,26 | 2,22% | 808.692,00 |
| 20.10.2025 | 42,26 | 42,68 | 41,80 | 42,32 | 2,62% | 665.456,00 |
| 17.10.2025 | 43,00 | 43,00 | 41,22 | 41,24 | -4,71% | 1.344.801,00 |
| 16.10.2025 | 42,14 | 44,20 | 42,12 | 43,28 | 2,56% | 1.541.683,00 |
| 15.10.2025 | 41,00 | 43,60 | 40,64 | 42,20 | 4,15% | 1.466.257,00 |
| 14.10.2025 | 40,10 | 40,52 | 39,18 | 40,52 | 0,15% | 668.143,00 |
| 13.10.2025 | 40,26 | 40,88 | 40,00 | 40,46 | 1,00% | 611.575,00 |
| 10.10.2025 | 41,06 | 41,34 | 39,80 | 40,06 | -2,29% | 881.777,00 |
| 09.10.2025 | 40,76 | 41,22 | 40,42 | 41,00 | 0,64% | 702.204,00 |
| 08.10.2025 | 39,86 | 40,80 | 39,86 | 40,74 | 2,31% | 870.041,00 |
| 07.10.2025 | 38,60 | 39,82 | 38,40 | 39,82 | 2,58% | 757.491,00 |
| 06.10.2025 | 39,58 | 39,82 | 38,80 | 38,82 | -1,27% | 530.066,00 |
| 03.10.2025 | 39,34 | 39,86 | 39,18 | 39,32 | -0,46% | 664.940,00 |
| 02.10.2025 | 37,80 | 39,50 | 37,78 | 39,50 | 4,55% | 906.455,00 |
| 01.10.2025 | 38,00 | 38,10 | 36,92 | 37,78 | -0,84% | 833.161,00 |
| 30.09.2025 | 39,22 | 39,32 | 37,92 | 38,10 | -2,66% | 857.265,00 |
| 29.09.2025 | 39,60 | 39,60 | 38,16 | 39,14 | 0,26% | 775.318,00 |
| 26.09.2025 | 39,60 | 39,60 | 38,82 | 39,04 | -0,05% | 545.092,00 |
| 25.09.2025 | 39,40 | 39,80 | 37,50 | 39,06 | -1,41% | 942.346,00 |
| 24.09.2025 | 38,34 | 39,78 | 38,22 | 39,62 | 4,65% | 1.240.353,00 |
| 23.09.2025 | 38,00 | 38,16 | 36,90 | 37,86 | -0,11% | 807.910,00 |
| 22.09.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 3,95% | 1.302.848,00 |
| 19.09.2025 | 34,68 | 36,46 | 34,48 | 36,46 | 5,19% | 1.492.266,00 |
| 18.09.2025 | 34,86 | 34,96 | 34,32 | 34,66 | 0,81% | 596.638,00 |
| 17.09.2025 | 34,80 | 35,04 | 34,28 | 34,38 | 0,00% | 551.834,00 |