16,345€
-0,70%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,42 | 16,45 | 16,11 | 16,38 | -0,49% | 1.707.533,00 |
| 19.12.2024 | 16,37 | 16,52 | 16,24 | 16,46 | -1,02% | 484.796,00 |
| 18.12.2024 | 16,61 | 16,71 | 16,36 | 16,63 | 0,12% | 343.768,00 |
| 17.12.2024 | 17,07 | 17,07 | 16,43 | 16,61 | -2,98% | 696.892,00 |
| 16.12.2024 | 17,20 | 17,23 | 17,00 | 17,12 | -0,58% | 305.718,00 |
| 13.12.2024 | 17,08 | 17,32 | 17,08 | 17,22 | 0,70% | 360.076,00 |
| 12.12.2024 | 17,35 | 17,45 | 17,10 | 17,10 | -1,10% | 251.339,00 |
| 11.12.2024 | 17,05 | 17,30 | 16,86 | 17,29 | 1,23% | 272.262,00 |
| 10.12.2024 | 17,13 | 17,30 | 17,08 | 17,08 | -0,70% | 261.796,00 |
| 09.12.2024 | 17,31 | 17,34 | 17,03 | 17,20 | -0,06% | 337.545,00 |
| 06.12.2024 | 17,21 | 17,29 | 17,12 | 17,21 | 0,12% | 460.957,00 |
| 05.12.2024 | 16,99 | 17,22 | 16,93 | 17,19 | 0,82% | 377.789,00 |
| 04.12.2024 | 16,90 | 17,11 | 16,86 | 17,05 | 1,61% | 552.976,00 |
| 03.12.2024 | 16,71 | 16,97 | 16,71 | 16,78 | 0,90% | 387.597,00 |
| 02.12.2024 | 16,67 | 16,79 | 16,55 | 16,63 | -0,18% | 478.224,00 |
| 29.11.2024 | 16,50 | 16,68 | 16,48 | 16,66 | 0,85% | 272.022,00 |
| 28.11.2024 | 16,59 | 16,60 | 16,44 | 16,52 | 0,12% | 262.512,00 |
| 27.11.2024 | 16,45 | 16,63 | 16,44 | 16,50 | -0,30% | 360.980,00 |
| 26.11.2024 | 16,50 | 16,63 | 16,44 | 16,55 | -0,12% | 246.752,00 |
| 25.11.2024 | 16,66 | 16,69 | 16,51 | 16,57 | 0,30% | 363.473,00 |
| 22.11.2024 | 16,44 | 16,73 | 16,44 | 16,52 | 0,27% | 418.783,00 |
| 21.11.2024 | 16,51 | 16,63 | 16,33 | 16,48 | -0,09% | 270.976,00 |
| 20.11.2024 | 16,58 | 16,72 | 16,42 | 16,49 | -0,06% | 312.304,00 |
| 19.11.2024 | 16,44 | 16,57 | 16,25 | 16,50 | 0,36% | 441.320,00 |
| 18.11.2024 | 16,42 | 16,63 | 16,40 | 16,44 | -0,24% | 295.043,00 |
| 15.11.2024 | 16,35 | 16,57 | 16,21 | 16,48 | 0,49% | 268.168,00 |
| 14.11.2024 | 16,30 | 16,45 | 16,14 | 16,40 | 0,37% | 337.018,00 |
| 13.11.2024 | 16,39 | 16,50 | 16,17 | 16,34 | -0,67% | 343.516,00 |
| 12.11.2024 | 16,50 | 16,63 | 16,18 | 16,45 | -1,14% | 547.327,00 |
| 11.11.2024 | 16,63 | 16,74 | 16,46 | 16,64 | 0,67% | 312.933,00 |
| 08.11.2024 | 16,53 | 16,65 | 16,40 | 16,53 | 0,61% | 416.548,00 |
| 07.11.2024 | 16,26 | 16,55 | 16,24 | 16,43 | 1,86% | 409.340,00 |
| 06.11.2024 | 16,10 | 16,49 | 16,05 | 16,13 | 0,00% | 376.053,00 |
| 05.11.2024 | 16,19 | 16,33 | 16,08 | 16,13 | -0,37% | 567.970,00 |
| 04.11.2024 | 16,60 | 16,61 | 16,17 | 16,19 | -1,70% | 418.351,00 |
| 01.11.2024 | 16,11 | 16,47 | 16,09 | 16,47 | 1,67% | 341.306,00 |
| 31.10.2024 | 16,60 | 16,62 | 16,07 | 16,20 | -2,70% | 590.051,00 |
| 30.10.2024 | 17,10 | 17,32 | 16,43 | 16,65 | -0,60% | 831.996,00 |
| 29.10.2024 | 16,84 | 16,95 | 16,72 | 16,75 | -0,24% | 378.107,00 |
| 28.10.2024 | 16,88 | 16,91 | 16,73 | 16,79 | 0,60% | 253.531,00 |
| 25.10.2024 | 16,90 | 16,96 | 16,66 | 16,69 | -1,82% | 359.934,00 |
| 24.10.2024 | 17,13 | 17,13 | 16,96 | 17,00 | 0,18% | 229.077,00 |
| 23.10.2024 | 17,10 | 17,26 | 16,97 | 16,97 | -1,34% | 338.018,00 |
| 22.10.2024 | 16,56 | 17,23 | 16,56 | 17,20 | 3,74% | 477.906,00 |
| 21.10.2024 | 16,87 | 16,91 | 16,57 | 16,58 | -1,89% | 365.048,00 |
| 18.10.2024 | 16,70 | 16,96 | 16,58 | 16,90 | 0,90% | 610.435,00 |
| 17.10.2024 | 17,03 | 17,13 | 16,72 | 16,75 | -1,99% | 380.745,00 |
| 16.10.2024 | 17,03 | 17,14 | 16,97 | 17,09 | -0,73% | 359.310,00 |
| 15.10.2024 | 17,27 | 17,37 | 17,13 | 17,22 | 0,15% | 343.298,00 |
| 14.10.2024 | 17,02 | 17,21 | 16,99 | 17,19 | 0,76% | 295.565,00 |
| 11.10.2024 | 17,00 | 17,07 | 16,81 | 17,06 | 0,35% | 336.240,00 |
| 10.10.2024 | 17,26 | 17,26 | 16,80 | 17,00 | -1,51% | 534.231,00 |
| 09.10.2024 | 17,03 | 17,35 | 17,03 | 17,26 | 1,41% | 333.887,00 |
| 08.10.2024 | 16,96 | 17,04 | 16,78 | 17,02 | -0,23% | 263.683,00 |
| 07.10.2024 | 17,24 | 17,36 | 17,00 | 17,06 | -0,70% | 576.883,00 |
| 04.10.2024 | 16,71 | 17,25 | 16,71 | 17,18 | 2,38% | 435.180,00 |
| 03.10.2024 | 17,00 | 17,15 | 16,72 | 16,78 | -2,16% | 494.381,00 |
| 02.10.2024 | 16,69 | 17,36 | 16,65 | 17,15 | 4,07% | 849.225,00 |
| 01.10.2024 | 16,51 | 16,64 | 16,38 | 16,48 | -0,06% | 451.665,00 |
| 30.09.2024 | 16,75 | 16,75 | 16,37 | 16,49 | -1,85% | 444.636,00 |
| 27.09.2024 | 16,78 | 16,87 | 16,69 | 16,80 | 0,57% | 300.684,00 |
| 26.09.2024 | 16,57 | 16,91 | 16,57 | 16,71 | 1,55% | 655.238,00 |
| 25.09.2024 | 16,59 | 16,68 | 16,41 | 16,45 | -0,90% | 345.631,00 |
| 24.09.2024 | 16,55 | 16,73 | 16,52 | 16,60 | 0,85% | 315.444,00 |
| 23.09.2024 | 16,39 | 16,48 | 16,30 | 16,46 | 0,37% | 310.814,00 |
| 20.09.2024 | 16,70 | 16,74 | 16,34 | 16,40 | -1,80% | 579.200,00 |
| 19.09.2024 | 16,66 | 16,93 | 16,57 | 16,70 | 2,96% | 567.925,00 |
| 18.09.2024 | 16,46 | 16,46 | 16,22 | 16,22 | -1,88% | 692.369,00 |
| 17.09.2024 | 16,65 | 16,84 | 16,53 | 16,53 | -0,36% | 475.302,00 |
| 16.09.2024 | 16,78 | 16,78 | 16,44 | 16,59 | -1,43% | 300.029,00 |
| 13.09.2024 | 16,73 | 16,86 | 16,73 | 16,83 | 0,72% | 234.629,00 |
| 12.09.2024 | 16,74 | 16,88 | 16,65 | 16,71 | 1,27% | 447.751,00 |
| 11.09.2024 | 16,63 | 16,76 | 16,38 | 16,50 | -1,02% | 339.387,00 |
| 10.09.2024 | 16,60 | 16,74 | 16,53 | 16,67 | 0,54% | 333.831,00 |
| 09.09.2024 | 16,35 | 16,58 | 16,29 | 16,58 | 1,41% | 343.044,00 |
| 06.09.2024 | 16,50 | 16,62 | 16,25 | 16,35 | -1,03% | 375.448,00 |
| 05.09.2024 | 16,53 | 16,79 | 16,52 | 16,52 | -0,06% | 353.841,00 |
| 04.09.2024 | 16,45 | 16,53 | 16,20 | 16,53 | -0,54% | 377.148,00 |
| 03.09.2024 | 17,07 | 17,07 | 16,58 | 16,62 | -2,24% | 398.178,00 |
| 02.09.2024 | 16,96 | 17,03 | 16,79 | 17,00 | 0,47% | 327.374,00 |
| 30.08.2024 | 16,98 | 17,17 | 16,92 | 16,92 | -0,12% | 716.829,00 |
| 29.08.2024 | 16,80 | 16,98 | 16,76 | 16,94 | 1,13% | 1.473.838,00 |
| 28.08.2024 | 16,76 | 16,85 | 16,59 | 16,75 | 0,48% | 396.111,00 |
| 27.08.2024 | 16,80 | 16,84 | 16,62 | 16,67 | -0,83% | 346.996,00 |
| 26.08.2024 | 16,78 | 16,85 | 16,62 | 16,81 | 0,60% | 374.611,00 |
| 23.08.2024 | 16,71 | 16,79 | 16,58 | 16,71 | 0,00% | 320.525,00 |
| 22.08.2024 | 16,63 | 16,90 | 16,62 | 16,71 | 0,66% | 394.393,00 |
| 21.08.2024 | 16,45 | 16,66 | 16,43 | 16,60 | 1,10% | 491.988,00 |
| 20.08.2024 | 16,53 | 16,63 | 16,32 | 16,42 | -0,24% | 432.726,00 |
| 19.08.2024 | 16,53 | 16,53 | 16,33 | 16,46 | -0,36% | 559.608,00 |
| 16.08.2024 | 16,59 | 16,59 | 16,37 | 16,52 | -0,06% | 495.728,00 |
| 15.08.2024 | 16,54 | 16,59 | 16,33 | 16,53 | -0,12% | 438.143,00 |
| 14.08.2024 | 16,55 | 16,76 | 16,52 | 16,55 | 0,61% | 725.664,00 |
| 13.08.2024 | 16,67 | 16,68 | 16,44 | 16,45 | -0,96% | 751.707,00 |
| 12.08.2024 | 16,79 | 16,81 | 16,61 | 16,61 | -0,60% | 354.288,00 |
| 09.08.2024 | 16,73 | 16,83 | 16,56 | 16,71 | 0,06% | 333.228,00 |
| 08.08.2024 | 16,96 | 16,96 | 16,60 | 16,70 | -2,05% | 366.516,00 |