57,650€
-0,69%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 58,05 | 59,08 | 58,00 | 58,25 | 0,34% | 547,00 |
| 13.01.2026 | 59,50 | 59,65 | 57,28 | 58,05 | -2,27% | 6.350,00 |
| 12.01.2026 | 58,93 | 59,98 | 58,05 | 59,40 | 3,57% | 8.245,00 |
| 09.01.2026 | 57,55 | 57,68 | 56,53 | 57,35 | 0,22% | 3.298,00 |
| 08.01.2026 | 57,80 | 59,85 | 56,78 | 57,23 | 0,66% | 13.054,00 |
| 07.01.2026 | 54,20 | 59,38 | 54,18 | 56,85 | 4,74% | 22.593,00 |
| 06.01.2026 | 54,40 | 54,85 | 53,38 | 54,28 | -0,28% | 6.538,00 |
| 05.01.2026 | 50,70 | 54,68 | 50,60 | 54,43 | 9,29% | 22.024,00 |
| 02.01.2026 | 48,57 | 50,13 | 48,44 | 49,80 | 4,36% | 4.671,00 |
| 30.12.2025 | 47,36 | 47,89 | 46,88 | 47,72 | 0,70% | 2.083,00 |
| 29.12.2025 | 47,24 | 47,72 | 46,62 | 47,39 | -1,13% | 5.801,00 |
| 23.12.2025 | 48,21 | 48,77 | 47,89 | 47,93 | -0,54% | 3.206,00 |
| 22.12.2025 | 47,63 | 48,36 | 47,43 | 48,19 | -0,17% | 6.278,00 |
| 19.12.2025 | 47,56 | 48,68 | 47,48 | 48,27 | 5,46% | 5.405,00 |
| 18.12.2025 | 45,77 | 45,79 | 45,73 | 45,77 | -1,74% | 94,00 |
| 17.12.2025 | 46,51 | 46,70 | 45,95 | 46,58 | 0,22% | 3.036,00 |
| 16.12.2025 | 48,21 | 48,46 | 46,06 | 46,48 | -4,77% | 13.917,00 |
| 15.12.2025 | 48,40 | 48,94 | 48,13 | 48,81 | 0,21% | 3.864,00 |
| 12.12.2025 | 49,52 | 49,81 | 48,43 | 48,71 | -1,62% | 2.102,00 |
| 11.12.2025 | 49,42 | 50,08 | 48,51 | 49,51 | -0,46% | 3.385,00 |
| 10.12.2025 | 49,82 | 49,82 | 47,72 | 49,74 | -0,26% | 5.483,00 |
| 09.12.2025 | 49,20 | 50,05 | 48,99 | 49,87 | 2,05% | 4.899,00 |
| 08.12.2025 | 47,58 | 49,00 | 47,57 | 48,87 | 2,73% | 6.226,00 |
| 05.12.2025 | 47,80 | 48,77 | 47,12 | 47,57 | 0,34% | 6.741,00 |
| 04.12.2025 | 47,56 | 47,64 | 46,28 | 47,41 | -0,13% | 1.835,00 |
| 03.12.2025 | 46,10 | 47,51 | 45,92 | 47,47 | 3,96% | 7.231,00 |
| 02.12.2025 | 44,66 | 46,11 | 44,60 | 45,66 | 2,26% | 2.934,00 |
| 01.12.2025 | 46,05 | 46,40 | 43,21 | 44,65 | -3,54% | 5.752,00 |
| 28.11.2025 | 46,74 | 46,98 | 45,24 | 46,29 | -0,88% | 8.825,00 |
| 27.11.2025 | 45,69 | 47,02 | 45,56 | 46,70 | 1,90% | 10.277,00 |
| 26.11.2025 | 44,54 | 45,86 | 44,52 | 45,83 | 3,13% | 3.099,00 |
| 25.11.2025 | 44,44 | 45,56 | 43,73 | 44,44 | 0,25% | 7.229,00 |
| 24.11.2025 | 44,21 | 45,07 | 42,30 | 44,33 | -0,98% | 16.914,00 |
| 21.11.2025 | 45,98 | 46,59 | 44,42 | 44,77 | -3,18% | 19.338,00 |
| 20.11.2025 | 47,82 | 48,77 | 45,98 | 46,24 | -2,43% | 7.561,00 |
| 19.11.2025 | 49,10 | 49,44 | 47,28 | 47,39 | -3,84% | 6.870,00 |
| 18.11.2025 | 50,17 | 50,90 | 48,01 | 49,28 | -2,17% | 7.730,00 |
| 17.11.2025 | 50,85 | 50,90 | 49,82 | 50,38 | 3,06% | 8.608,00 |
| 14.11.2025 | 50,25 | 50,90 | 48,52 | 48,88 | -2,27% | 2.668,00 |
| 13.11.2025 | 48,14 | 50,68 | 48,14 | 50,02 | 4,05% | 10.815,00 |
| 12.11.2025 | 48,38 | 48,68 | 47,64 | 48,07 | -0,58% | 3.571,00 |
| 11.11.2025 | 48,69 | 49,48 | 47,74 | 48,35 | -0,60% | 5.072,00 |
| 10.11.2025 | 49,74 | 50,13 | 48,46 | 48,64 | -1,48% | 8.530,00 |
| 07.11.2025 | 47,94 | 49,68 | 47,50 | 49,37 | 3,33% | 8.660,00 |
| 06.11.2025 | 49,36 | 49,84 | 47,62 | 47,78 | -3,42% | 4.661,00 |
| 05.11.2025 | 50,65 | 51,05 | 49,33 | 49,47 | -2,76% | 5.116,00 |
| 04.11.2025 | 50,33 | 51,20 | 49,65 | 50,88 | 0,74% | 6.920,00 |
| 03.11.2025 | 48,24 | 50,83 | 48,14 | 50,50 | 5,10% | 8.642,00 |
| 31.10.2025 | 48,98 | 49,46 | 46,96 | 48,05 | -2,44% | 9.060,00 |
| 30.10.2025 | 50,58 | 52,25 | 47,98 | 49,25 | -2,09% | 12.728,00 |
| 29.10.2025 | 49,14 | 50,63 | 49,11 | 50,30 | 2,80% | 9.371,00 |
| 28.10.2025 | 49,42 | 50,95 | 48,56 | 48,93 | -1,21% | 20.517,00 |
| 27.10.2025 | 46,55 | 49,62 | 46,45 | 49,53 | 7,28% | 15.243,00 |
| 24.10.2025 | 45,18 | 46,36 | 44,72 | 46,17 | 2,55% | 12.445,00 |
| 23.10.2025 | 44,06 | 45,12 | 43,88 | 45,02 | 2,39% | 5.817,00 |
| 22.10.2025 | 43,24 | 44,48 | 43,18 | 43,97 | 1,76% | 5.535,00 |
| 21.10.2025 | 42,41 | 43,38 | 42,33 | 43,21 | 1,77% | 5.602,00 |
| 20.10.2025 | 41,44 | 42,67 | 41,44 | 42,46 | 2,88% | 3.531,00 |
| 17.10.2025 | 42,22 | 42,87 | 41,08 | 41,27 | -4,53% | 4.387,00 |
| 16.10.2025 | 42,21 | 44,17 | 42,21 | 43,23 | 2,51% | 9.240,00 |
| 15.10.2025 | 40,79 | 43,62 | 40,65 | 42,17 | 3,51% | 23.517,00 |
| 14.10.2025 | 40,44 | 40,92 | 39,16 | 40,74 | 0,64% | 6.403,00 |
| 13.10.2025 | 39,90 | 41,58 | 39,90 | 40,48 | 2,58% | 4.092,00 |
| 10.10.2025 | 41,12 | 41,36 | 39,16 | 39,46 | -3,71% | 13.432,00 |
| 09.10.2025 | 41,02 | 41,22 | 40,60 | 40,98 | -0,39% | 9.548,00 |
| 08.10.2025 | 39,78 | 41,14 | 39,64 | 41,14 | 3,73% | 16.875,00 |
| 07.10.2025 | 38,70 | 39,80 | 38,50 | 39,66 | 2,43% | 7.573,00 |
| 06.10.2025 | 39,40 | 39,84 | 38,58 | 38,72 | -1,73% | 18.169,00 |
| 03.10.2025 | 39,42 | 39,84 | 38,34 | 39,40 | 0,15% | 13.447,00 |
| 02.10.2025 | 38,04 | 39,54 | 37,84 | 39,34 | 3,47% | 12.683,00 |
| 01.10.2025 | 38,10 | 38,32 | 36,94 | 38,02 | -0,37% | 11.216,00 |
| 30.09.2025 | 39,00 | 39,28 | 37,94 | 38,16 | -1,80% | 7.324,00 |
| 29.09.2025 | 39,14 | 39,32 | 38,20 | 38,86 | -0,15% | 11.947,00 |
| 26.09.2025 | 39,40 | 39,60 | 38,84 | 38,92 | -1,27% | 5.280,00 |
| 25.09.2025 | 39,54 | 39,76 | 37,90 | 39,42 | -0,20% | 10.772,00 |
| 24.09.2025 | 38,12 | 39,78 | 38,12 | 39,50 | 3,95% | 18.701,00 |
| 23.09.2025 | 38,66 | 38,74 | 36,86 | 38,00 | -1,50% | 17.443,00 |
| 22.09.2025 | 36,44 | 38,74 | 36,42 | 38,58 | 5,81% | 17.850,00 |
| 19.09.2025 | 34,66 | 36,48 | 34,64 | 36,46 | 5,19% | 13.179,00 |
| 18.09.2025 | 34,26 | 34,94 | 34,26 | 34,66 | 1,52% | 4.016,00 |
| 17.09.2025 | 34,38 | 34,98 | 34,02 | 34,14 | -0,47% | 8.062,00 |
| 16.09.2025 | 34,12 | 34,54 | 33,62 | 34,30 | 0,65% | 7.035,00 |
| 15.09.2025 | 34,10 | 34,70 | 34,02 | 34,08 | 0,53% | 7.795,00 |
| 12.09.2025 | 33,12 | 34,04 | 33,12 | 33,90 | 2,29% | 7.222,00 |
| 11.09.2025 | 32,74 | 33,14 | 32,06 | 33,14 | 1,16% | 8.339,00 |
| 10.09.2025 | 32,94 | 33,30 | 32,66 | 32,76 | -0,67% | 5.729,00 |
| 09.09.2025 | 33,44 | 33,48 | 32,64 | 32,98 | -1,43% | 6.341,00 |
| 08.09.2025 | 32,96 | 33,52 | 32,94 | 33,46 | 1,46% | 4.377,00 |
| 05.09.2025 | 33,92 | 34,06 | 32,68 | 32,98 | -2,25% | 5.709,00 |
| 04.09.2025 | 33,04 | 34,02 | 32,90 | 33,74 | 2,18% | 6.453,00 |
| 03.09.2025 | 33,66 | 33,76 | 32,94 | 33,02 | -2,08% | 16.741,00 |
| 02.09.2025 | 34,18 | 34,28 | 32,90 | 33,72 | -1,58% | 4.900,00 |
| 01.09.2025 | 34,60 | 34,76 | 34,06 | 34,26 | -0,75% | 3.275,00 |
| 29.08.2025 | 34,50 | 34,92 | 34,24 | 34,52 | 0,23% | 5.816,00 |
| 28.08.2025 | 34,22 | 34,56 | 33,52 | 34,44 | 0,70% | 5.234,00 |
| 27.08.2025 | 34,10 | 34,24 | 33,78 | 34,20 | 0,41% | 920,00 |
| 26.08.2025 | 33,88 | 34,18 | 33,64 | 34,06 | 0,24% | 1.208,00 |
| 25.08.2025 | 33,80 | 34,26 | 33,70 | 33,98 | 0,35% | 3.655,00 |
| 22.08.2025 | 33,36 | 33,88 | 33,36 | 33,86 | 1,07% | 2.449,00 |
| 21.08.2025 | 33,16 | 33,62 | 33,16 | 33,50 | 0,84% | 5.759,00 |