48,230€
0,44%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 48,26 | 48,43 | 47,70 | 48,07 | 0,10% | - |
| 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 |
| 16.09.2025 | 34,48 | 34,68 | 33,56 | 34,38 | 0,29% | 842.458,00 |
| 15.09.2025 | 34,00 | 34,72 | 33,98 | 34,28 | 0,88% | 709.118,00 |
| 12.09.2025 | 33,18 | 33,98 | 33,08 | 33,98 | 3,03% | 673.264,00 |
| 11.09.2025 | 32,60 | 33,08 | 32,38 | 32,98 | 0,61% | 552.240,00 |
| 10.09.2025 | 33,24 | 33,34 | 32,62 | 32,78 | -0,49% | 521.863,00 |
| 09.09.2025 | 33,50 | 33,50 | 32,64 | 32,94 | -1,67% | 670.363,00 |
| 08.09.2025 | 33,16 | 33,56 | 32,98 | 33,50 | 1,89% | 633.579,00 |
| 05.09.2025 | 33,80 | 34,10 | 32,68 | 32,88 | -2,32% | 905.224,00 |
| 04.09.2025 | 33,28 | 34,06 | 33,16 | 33,66 | 1,20% | 491.399,00 |
| 03.09.2025 | 33,54 | 33,58 | 32,94 | 33,26 | -1,13% | 561.898,00 |
| 02.09.2025 | 34,32 | 34,32 | 32,90 | 33,64 | -1,75% | 684.646,00 |
| 01.09.2025 | 34,94 | 34,96 | 34,06 | 34,24 | -0,70% | 517.121,00 |
| 29.08.2025 | 34,40 | 34,94 | 34,22 | 34,48 | 0,12% | 617.792,00 |
| 28.08.2025 | 34,30 | 34,44 | 33,52 | 34,44 | 0,94% | 662.011,00 |
| 27.08.2025 | 34,20 | 34,26 | 33,72 | 34,12 | 0,29% | 384.576,00 |
| 26.08.2025 | 33,80 | 34,20 | 33,58 | 34,02 | 0,06% | 442.030,00 |
| 25.08.2025 | 33,90 | 34,26 | 33,76 | 34,00 | 0,41% | 486.771,00 |
| 22.08.2025 | 33,46 | 33,86 | 33,46 | 33,86 | 0,89% | 446.048,00 |
| 21.08.2025 | 33,36 | 33,64 | 33,16 | 33,56 | 1,08% | 518.055,00 |
| 20.08.2025 | 33,00 | 33,32 | 32,72 | 33,20 | -0,42% | 1.047.786,00 |
| 19.08.2025 | 34,92 | 34,92 | 33,34 | 33,34 | -4,31% | 905.295,00 |
| 18.08.2025 | 34,32 | 34,84 | 34,30 | 34,84 | 1,87% | 597.316,00 |
| 15.08.2025 | 34,70 | 34,76 | 33,74 | 34,20 | -1,67% | 705.918,00 |
| 14.08.2025 | 34,60 | 35,00 | 34,38 | 34,78 | 0,64% | 641.233,00 |
| 13.08.2025 | 34,92 | 35,58 | 34,54 | 34,56 | -0,63% | 627.084,00 |
| 12.08.2025 | 34,64 | 34,94 | 34,32 | 34,78 | 0,17% | 563.296,00 |
| 11.08.2025 | 34,52 | 34,72 | 33,80 | 34,72 | 0,29% | 886.517,00 |
| 08.08.2025 | 35,10 | 35,54 | 34,48 | 34,62 | -2,20% | 795.110,00 |
| 07.08.2025 | 36,90 | 36,94 | 35,14 | 35,40 | -3,23% | 812.508,00 |
| 06.08.2025 | 36,50 | 36,62 | 36,06 | 36,58 | 0,11% | 596.577,00 |
| 05.08.2025 | 36,56 | 36,98 | 36,54 | 36,54 | 0,94% | 534.515,00 |
| 04.08.2025 | 36,02 | 36,36 | 35,78 | 36,20 | 1,06% | 571.941,00 |
| 01.08.2025 | 36,20 | 36,24 | 35,18 | 35,82 | -1,43% | 626.074,00 |
| 31.07.2025 | 36,90 | 37,16 | 36,24 | 36,34 | -0,44% | 645.829,00 |
| 30.07.2025 | 36,18 | 36,74 | 35,72 | 36,50 | 0,94% | 697.830,00 |
| 29.07.2025 | 35,92 | 36,76 | 35,80 | 36,16 | 0,33% | 1.228.022,00 |
| 28.07.2025 | 36,94 | 37,00 | 35,70 | 36,04 | -2,49% | 1.000.196,00 |
| 25.07.2025 | 37,96 | 38,00 | 36,84 | 36,96 | -2,58% | 892.829,00 |
| 24.07.2025 | 38,62 | 39,10 | 37,32 | 37,94 | 1,77% | 1.961.124,00 |
| 23.07.2025 | 38,60 | 38,68 | 37,06 | 37,28 | -2,92% | 895.702,00 |
| 22.07.2025 | 39,08 | 39,16 | 38,10 | 38,40 | -1,79% | 835.841,00 |
| 21.07.2025 | 38,98 | 39,16 | 38,32 | 39,10 | 0,67% | 710.738,00 |
| 18.07.2025 | 38,74 | 39,00 | 38,38 | 38,84 | 0,62% | 713.332,00 |
| 17.07.2025 | 38,10 | 38,60 | 37,96 | 38,60 | 1,79% | 496.480,00 |
| 16.07.2025 | 38,86 | 38,86 | 37,82 | 37,92 | -0,52% | 610.317,00 |
| 15.07.2025 | 38,76 | 39,44 | 38,10 | 38,12 | -1,95% | 869.887,00 |
| 14.07.2025 | 38,14 | 38,88 | 37,64 | 38,88 | 2,05% | 724.049,00 |
| 11.07.2025 | 37,06 | 38,38 | 36,54 | 38,10 | 0,74% | 773.840,00 |
| 10.07.2025 | 39,32 | 39,32 | 37,72 | 37,82 | -3,81% | 1.314.845,00 |
| 09.07.2025 | 38,02 | 39,32 | 37,98 | 39,32 | 5,42% | 1.550.889,00 |
| 08.07.2025 | 37,16 | 38,30 | 37,04 | 37,30 | 0,65% | 1.097.787,00 |
| 07.07.2025 | 37,00 | 37,10 | 36,50 | 37,06 | 0,60% | 999.820,00 |
| 04.07.2025 | 36,54 | 36,84 | 36,34 | 36,84 | 0,82% | 782.756,00 |
| 03.07.2025 | 36,14 | 36,56 | 35,30 | 36,54 | 1,90% | 838.395,00 |
| 02.07.2025 | 35,94 | 36,20 | 35,30 | 35,86 | -0,39% | 790.168,00 |
| 01.07.2025 | 37,00 | 37,00 | 35,82 | 36,00 | -2,33% | 1.712.167,00 |
| 30.06.2025 | 35,76 | 36,86 | 35,36 | 36,86 | 5,07% | 1.287.111,00 |
| 27.06.2025 | 35,06 | 35,78 | 34,46 | 35,08 | 4,84% | 1.497.883,00 |
| 26.06.2025 | 32,50 | 33,78 | 32,46 | 33,46 | 2,26% | 980.482,00 |
| 25.06.2025 | 33,42 | 33,56 | 32,34 | 32,72 | -0,97% | 1.232.706,00 |
| 24.06.2025 | 33,46 | 33,74 | 32,60 | 33,04 | -0,42% | 1.038.136,00 |
| 23.06.2025 | 33,50 | 34,00 | 32,60 | 33,18 | -2,93% | 1.449.577,00 |