63,120€
1,15%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 61,88 | 63,88 | 61,80 | 63,18 | 1,25% | - |
| 20.10.2026 | 61,16 | 62,60 | 60,24 | 62,40 | 2,03% | 539.032,00 |
| 19.10.2026 | 63,50 | 63,60 | 60,90 | 61,16 | -3,96% | 707.956,00 |
| 16.10.2026 | 63,40 | 65,18 | 63,10 | 63,68 | 0,92% | 980.222,00 |
| 15.10.2026 | 62,08 | 63,30 | 61,80 | 63,10 | 0,86% | 595.429,00 |
| 14.10.2026 | 61,80 | 63,12 | 61,60 | 62,56 | 1,23% | 703.660,00 |
| 13.10.2026 | 62,22 | 62,60 | 61,28 | 61,80 | -0,68% | 484.776,00 |
| 12.10.2026 | 60,18 | 62,22 | 59,84 | 62,22 | 3,87% | 639.672,00 |
| 09.10.2026 | 59,14 | 59,90 | 58,48 | 59,90 | 2,71% | 455.149,00 |
| 08.10.2026 | 58,82 | 59,50 | 57,66 | 58,32 | -0,72% | 492.295,00 |
| 07.10.2026 | 59,00 | 60,40 | 58,26 | 58,74 | -1,44% | 753.727,00 |
| 06.10.2026 | 60,06 | 61,04 | 58,88 | 59,60 | -0,20% | 619.535,00 |
| 05.10.2026 | 58,90 | 60,14 | 58,60 | 59,72 | 0,40% | 591.410,00 |
| 02.10.2026 | 59,52 | 60,52 | 58,84 | 59,48 | 0,13% | 787.567,00 |
| 01.10.2026 | 58,66 | 59,40 | 57,58 | 59,40 | 2,45% | 685.002,00 |
| 30.09.2026 | 58,82 | 59,14 | 57,60 | 57,98 | -1,09% | 686.515,00 |
| 29.09.2026 | 60,22 | 60,66 | 58,44 | 58,62 | -2,43% | 655.104,00 |
| 28.09.2026 | 60,90 | 61,56 | 59,86 | 60,08 | -2,66% | 591.166,00 |
| 25.09.2026 | 61,42 | 62,26 | 61,16 | 61,72 | 1,58% | 503.893,00 |
| 24.09.2026 | 62,20 | 62,20 | 60,72 | 60,76 | -2,38% | 563.909,00 |
| 23.09.2026 | 61,46 | 62,72 | 61,32 | 62,24 | 1,27% | 605.778,00 |
| 22.09.2026 | 61,48 | 62,82 | 61,28 | 61,46 | -0,03% | 499.798,00 |
| 21.09.2026 | 62,26 | 62,62 | 61,06 | 61,48 | -0,52% | 643.723,00 |
| 18.09.2026 | 62,90 | 63,30 | 61,28 | 61,80 | -1,75% | 886.078,00 |
| 17.09.2026 | 62,20 | 63,60 | 62,20 | 62,90 | 1,65% | 771.022,00 |
| 16.09.2026 | 61,48 | 62,08 | 60,58 | 61,88 | 0,59% | 646.467,00 |
| 15.09.2026 | 61,02 | 61,54 | 59,96 | 61,52 | 0,85% | 759.848,00 |
| 14.09.2026 | 59,18 | 61,08 | 59,00 | 61,00 | 2,90% | 835.005,00 |
| 11.09.2026 | 57,00 | 60,08 | 56,74 | 59,28 | 2,70% | 754.543,00 |
| 10.09.2026 | 56,82 | 58,00 | 56,36 | 57,72 | 1,37% | 493.312,00 |
| 09.09.2026 | 57,50 | 58,20 | 56,54 | 56,94 | -1,90% | 588.897,00 |
| 08.09.2026 | 57,86 | 58,14 | 56,92 | 58,04 | 0,24% | 579.875,00 |
| 07.09.2026 | 58,88 | 59,94 | 57,66 | 57,90 | -2,36% | 625.265,00 |
| 04.09.2026 | 59,10 | 59,86 | 58,46 | 59,30 | 0,68% | 559.822,00 |
| 03.09.2026 | 60,52 | 60,52 | 58,00 | 58,90 | -2,29% | 947.142,00 |
| 02.09.2026 | 60,20 | 60,82 | 59,04 | 60,28 | -0,95% | 1.093.492,00 |
| 01.09.2026 | 61,00 | 61,00 | 59,20 | 60,86 | -0,56% | 1.010.756,00 |
| 31.08.2026 | 62,66 | 62,66 | 61,14 | 61,20 | -2,08% | 2.081.850,00 |
| 28.08.2026 | 62,00 | 62,56 | 61,60 | 62,50 | 1,63% | 547.255,00 |
| 27.08.2026 | 60,98 | 61,50 | 60,58 | 61,50 | 1,82% | 572.877,00 |
| 26.08.2026 | 61,00 | 61,20 | 59,92 | 60,40 | -0,76% | 692.250,00 |
| 25.08.2026 | 60,62 | 61,78 | 60,58 | 60,86 | 0,50% | 581.108,00 |
| 24.08.2026 | 62,00 | 62,18 | 60,16 | 60,56 | -1,17% | 609.205,00 |
| 21.08.2026 | 61,00 | 61,50 | 60,20 | 61,28 | 0,69% | 701.802,00 |
| 20.08.2026 | 61,76 | 61,92 | 60,48 | 60,86 | -1,39% | 687.507,00 |
| 19.08.2026 | 62,70 | 63,62 | 61,16 | 61,72 | -1,69% | 921.540,00 |
| 18.08.2026 | 64,24 | 64,66 | 61,78 | 62,78 | -2,36% | 696.952,00 |
| 17.08.2026 | 64,64 | 65,04 | 63,22 | 64,30 | -0,16% | 916.318,00 |
| 14.08.2026 | 65,00 | 66,00 | 64,38 | 64,40 | 0,03% | 823.556,00 |
| 13.08.2026 | 64,88 | 65,96 | 64,38 | 64,38 | -0,62% | 1.065.370,00 |
| 12.08.2026 | 64,62 | 65,00 | 63,74 | 64,78 | 0,68% | 817.409,00 |
| 11.08.2026 | 64,28 | 65,00 | 63,70 | 64,34 | 0,31% | 815.390,00 |
| 10.08.2026 | 63,22 | 64,14 | 63,14 | 64,14 | 1,55% | 780.014,00 |
| 07.08.2026 | 61,42 | 63,40 | 61,02 | 63,16 | 2,93% | 920.969,00 |
| 06.08.2026 | 61,32 | 61,98 | 60,46 | 61,36 | -0,10% | 820.426,00 |