37,770€
-0,87%
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 |
|---|---|---|---|---|---|---|
| 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 | 36,50 | 38,32 | 36,40 | 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 | 3,41% | 673.264,00 |
| 11.09.2025 | 32,72 | 33,08 | 32,48 | 32,86 | 0,43% | - |
| 10.09.2025 | 33,23 | 33,35 | 32,63 | 32,72 | -0,67% | - |
| 09.09.2025 | 33,46 | 33,48 | 32,65 | 32,94 | -1,58% | - |
| 08.09.2025 | 33,13 | 33,53 | 32,99 | 33,47 | 1,79% | - |
| 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 | 1,04% | 446.048,00 |
| 21.08.2025 | 33,16 | 33,65 | 33,16 | 33,51 | 0,93% | 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 |