61,260€
0,39%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 61,28 | 61,48 | 60,22 | 61,23 | 0,33% | 2.801,00 |
| 20.08.2026 | 61,80 | 61,95 | 60,46 | 61,03 | -1,09% | 2.066,00 |
| 19.08.2026 | 62,16 | 63,62 | 61,14 | 61,70 | -1,01% | 3.564,00 |
| 18.08.2026 | 64,06 | 64,67 | 62,00 | 62,33 | -2,96% | 3.375,00 |
| 17.08.2026 | 64,71 | 65,02 | 63,42 | 64,23 | -0,34% | 3.391,00 |
| 14.08.2026 | 65,00 | 65,99 | 64,26 | 64,45 | -0,68% | 2.537,00 |
| 13.08.2026 | 64,40 | 65,97 | 64,24 | 64,89 | 0,76% | 8.465,00 |
| 12.08.2026 | 64,37 | 64,97 | 63,76 | 64,40 | 0,20% | 1.766,00 |
| 11.08.2026 | 63,72 | 64,97 | 63,54 | 64,27 | 1,28% | 5.160,00 |
| 10.08.2026 | 63,26 | 64,14 | 63,00 | 63,46 | 0,62% | 6.473,00 |
| 07.08.2026 | 61,21 | 63,44 | 61,07 | 63,07 | 2,92% | 6.372,00 |
| 06.08.2026 | 61,20 | 61,98 | 60,45 | 61,28 | 0,49% | 3.852,00 |
| 05.08.2026 | 59,15 | 62,50 | 58,84 | 60,98 | 3,71% | 15.192,00 |
| 04.08.2026 | 58,58 | 61,01 | 57,88 | 58,80 | 0,70% | 12.128,00 |
| 03.08.2026 | 56,85 | 59,04 | 56,80 | 58,39 | 3,42% | 14.498,00 |
| 31.07.2026 | 56,55 | 57,80 | 56,24 | 56,46 | 0,23% | 9.861,00 |
| 30.07.2026 | 55,92 | 56,94 | 54,61 | 56,33 | 1,11% | 4.896,00 |
| 29.07.2026 | 57,29 | 58,14 | 55,54 | 55,71 | -3,06% | 5.138,00 |
| 28.07.2026 | 55,62 | 59,04 | 55,40 | 57,47 | 2,88% | 23.811,00 |
| 27.07.2026 | 53,60 | 56,36 | 53,30 | 55,86 | 5,26% | 17.199,00 |
| 24.07.2026 | 53,70 | 55,22 | 52,32 | 53,07 | -1,90% | 5.480,00 |
| 23.07.2026 | 51,98 | 55,27 | 51,60 | 54,10 | 6,83% | 26.329,00 |
| 22.07.2026 | 50,75 | 51,29 | 50,06 | 50,64 | -0,26% | 1.801,00 |
| 21.07.2026 | 49,87 | 50,80 | 49,49 | 50,77 | 2,45% | 3.497,00 |
| 20.07.2026 | 48,91 | 49,99 | 48,69 | 49,56 | 1,54% | 5.804,00 |
| 17.07.2026 | 48,11 | 49,19 | 48,03 | 48,81 | 0,89% | 1.064,00 |
| 16.07.2026 | 49,16 | 49,97 | 48,32 | 48,38 | -1,53% | 1.388,00 |
| 15.07.2026 | 49,49 | 49,59 | 47,94 | 49,13 | -0,26% | 9.335,00 |
| 14.07.2026 | 48,00 | 49,37 | 47,55 | 49,26 | 5,23% | 12.531,00 |
| 13.07.2026 | 47,57 | 48,05 | 46,65 | 46,81 | -3,16% | 6.321,00 |
| 10.07.2026 | 49,48 | 49,65 | 47,00 | 48,33 | -2,69% | 7.888,00 |
| 09.07.2026 | 51,04 | 51,31 | 49,20 | 49,67 | -2,48% | 2.129,00 |
| 08.07.2026 | 51,30 | 51,53 | 49,63 | 50,93 | -0,82% | 5.325,00 |
| 07.07.2026 | 51,82 | 52,98 | 51,08 | 51,35 | -1,84% | 3.058,00 |
| 06.07.2026 | 51,40 | 53,46 | 51,35 | 52,31 | 1,71% | 9.570,00 |
| 03.07.2026 | 51,58 | 52,44 | 51,18 | 51,43 | 0,61% | 1.946,00 |
| 02.07.2026 | 49,80 | 52,12 | 48,99 | 51,12 | 3,24% | 4.764,00 |
| 01.07.2026 | 48,30 | 49,70 | 47,60 | 49,52 | 2,56% | 6.518,00 |
| 30.06.2026 | 48,26 | 48,42 | 46,75 | 48,28 | -0,06% | 12.259,00 |
| 29.06.2026 | 47,30 | 48,58 | 47,17 | 48,31 | 2,89% | 8.142,00 |
| 26.06.2026 | 47,30 | 48,20 | 46,12 | 46,96 | -1,64% | 8.229,00 |
| 25.06.2026 | 51,44 | 51,66 | 46,97 | 47,74 | -6,78% | 18.013,00 |
| 24.06.2026 | 53,46 | 53,90 | 50,70 | 51,21 | -4,10% | 7.664,00 |
| 23.06.2026 | 53,07 | 54,14 | 52,26 | 53,40 | 0,07% | 5.046,00 |
| 22.06.2026 | 54,75 | 56,10 | 53,33 | 53,36 | -2,31% | 8.533,00 |
| 19.06.2026 | 54,11 | 55,14 | 53,79 | 54,62 | 0,77% | 5.355,00 |
| 18.06.2026 | 56,13 | 57,68 | 53,24 | 54,20 | -3,63% | 15.991,00 |
| 17.06.2026 | 55,98 | 56,91 | 55,77 | 56,24 | 0,97% | 4.243,00 |
| 16.06.2026 | 55,63 | 57,35 | 55,13 | 55,70 | 0,76% | 6.293,00 |
| 15.06.2026 | 56,38 | 57,91 | 54,65 | 55,28 | -0,88% | 19.027,00 |
| 12.06.2026 | 55,77 | 56,28 | 54,83 | 55,77 | 0,07% | 4.714,00 |
| 11.06.2026 | 53,74 | 56,20 | 53,18 | 55,73 | 3,41% | 8.728,00 |
| 10.06.2026 | 54,58 | 56,00 | 53,82 | 53,89 | -1,25% | 8.221,00 |
| 09.06.2026 | 56,64 | 57,12 | 53,80 | 54,57 | -4,03% | 15.401,00 |
| 08.06.2026 | 56,00 | 57,59 | 54,49 | 56,86 | 2,93% | 10.882,00 |
| 05.06.2026 | 54,68 | 55,87 | 53,68 | 55,24 | 0,56% | 4.093,00 |
| 04.06.2026 | 53,18 | 55,00 | 52,98 | 54,93 | 2,75% | 4.102,00 |
| 03.06.2026 | 53,85 | 54,43 | 53,09 | 53,46 | -0,76% | 2.611,00 |
| 02.06.2026 | 56,25 | 56,37 | 53,42 | 53,87 | -4,18% | 7.611,00 |
| 01.06.2026 | 57,02 | 57,96 | 55,56 | 56,22 | -1,68% | 4.233,00 |
| 29.05.2026 | 55,82 | 57,44 | 55,40 | 57,18 | 2,86% | 9.046,00 |
| 28.05.2026 | 53,41 | 55,94 | 52,96 | 55,59 | 4,79% | 15.383,00 |
| 27.05.2026 | 54,02 | 54,91 | 52,62 | 53,05 | -1,38% | 5.247,00 |
| 26.05.2026 | 53,71 | 54,74 | 53,54 | 53,79 | 0,15% | 9.467,00 |
| 25.05.2026 | 53,23 | 54,26 | 52,82 | 53,71 | 2,13% | 4.979,00 |
| 22.05.2026 | 51,99 | 53,18 | 51,84 | 52,59 | 0,71% | 2.239,00 |
| 21.05.2026 | 52,28 | 52,41 | 51,27 | 52,22 | -0,25% | 4.245,00 |
| 20.05.2026 | 50,58 | 52,80 | 50,52 | 52,35 | 3,05% | 6.126,00 |
| 19.05.2026 | 50,58 | 52,83 | 48,95 | 50,80 | 0,32% | 4.566,00 |
| 18.05.2026 | 49,17 | 51,28 | 48,87 | 50,64 | 2,33% | 4.143,00 |
| 15.05.2026 | 49,54 | 50,78 | 49,38 | 49,49 | -1,76% | 5.373,00 |
| 14.05.2026 | 50,15 | 51,33 | 49,64 | 50,37 | 0,48% | 1.471,00 |
| 13.05.2026 | 51,39 | 51,50 | 48,99 | 50,13 | -2,13% | 5.431,00 |
| 12.05.2026 | 50,90 | 51,30 | 50,02 | 51,22 | 0,35% | 1.979,00 |
| 11.05.2026 | 50,46 | 51,58 | 49,19 | 51,04 | 0,39% | 6.708,00 |
| 08.05.2026 | 51,63 | 51,76 | 50,15 | 50,84 | -1,22% | 9.225,00 |
| 07.05.2026 | 53,40 | 53,63 | 51,02 | 51,47 | -3,69% | 6.784,00 |
| 06.05.2026 | 51,78 | 53,91 | 49,00 | 53,44 | 2,83% | 14.199,00 |
| 05.05.2026 | 50,14 | 53,32 | 50,06 | 51,97 | 3,42% | 7.952,00 |
| 04.05.2026 | 48,42 | 50,84 | 48,42 | 50,25 | 2,93% | 6.289,00 |
| 30.04.2026 | 48,31 | 50,42 | 46,74 | 48,82 | -0,34% | 12.976,00 |
| 29.04.2026 | 50,62 | 50,64 | 48,80 | 48,99 | -2,77% | 3.752,00 |
| 28.04.2026 | 49,95 | 50,64 | 48,44 | 50,38 | 0,79% | 5.927,00 |
| 27.04.2026 | 47,96 | 50,27 | 47,76 | 49,99 | 4,17% | 8.152,00 |
| 24.04.2026 | 52,08 | 52,08 | 47,60 | 47,99 | -7,42% | 16.509,00 |
| 23.04.2026 | 53,97 | 54,12 | 51,20 | 51,83 | -4,57% | 6.019,00 |
| 22.04.2026 | 53,90 | 55,07 | 53,72 | 54,31 | 1,69% | 2.574,00 |
| 21.04.2026 | 54,85 | 55,55 | 53,37 | 53,41 | -2,39% | 9.800,00 |
| 20.04.2026 | 54,59 | 55,32 | 53,56 | 54,72 | -0,67% | 3.229,00 |
| 17.04.2026 | 54,02 | 56,15 | 53,70 | 55,09 | 2,30% | 7.925,00 |
| 16.04.2026 | 53,85 | 55,15 | 53,46 | 53,85 | 0,96% | 6.787,00 |
| 15.04.2026 | 51,58 | 53,74 | 51,52 | 53,34 | 2,85% | 12.538,00 |
| 14.04.2026 | 50,40 | 52,34 | 50,12 | 51,86 | 2,90% | 7.078,00 |
| 13.04.2026 | 49,69 | 50,60 | 48,44 | 50,40 | 0,76% | 6.017,00 |
| 10.04.2026 | 52,52 | 52,78 | 48,91 | 50,02 | -4,29% | 19.769,00 |
| 09.04.2026 | 52,86 | 53,26 | 51,14 | 52,26 | -1,06% | 7.380,00 |
| 08.04.2026 | 51,46 | 53,94 | 50,92 | 52,82 | 6,60% | 19.514,00 |
| 07.04.2026 | 49,58 | 50,68 | 48,55 | 49,55 | 0,18% | 27.814,00 |
| 02.04.2026 | 47,24 | 49,96 | 46,34 | 49,46 | 3,95% | 12.622,00 |
| 01.04.2026 | 48,80 | 49,56 | 43,50 | 47,58 | -1,94% | 29.523,00 |