35,850€
-1,65%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 36,26 | 36,30 | 35,25 | 35,85 | -1,65% | 9.249,00 |
| 31.07.2025 | 36,58 | 37,10 | 36,03 | 36,45 | -0,27% | 5.720,00 |
| 30.07.2025 | 36,10 | 36,73 | 35,72 | 36,55 | 1,90% | 7.223,00 |
| 29.07.2025 | 36,28 | 36,76 | 35,64 | 35,87 | -0,83% | 4.961,00 |
| 28.07.2025 | 37,42 | 37,90 | 35,70 | 36,17 | -2,53% | 13.165,00 |
| 25.07.2025 | 37,96 | 37,98 | 36,83 | 37,11 | -2,26% | 8.848,00 |
| 24.07.2025 | 38,74 | 38,99 | 37,32 | 37,97 | -0,99% | 8.225,00 |
| 23.07.2025 | 38,91 | 39,20 | 37,06 | 38,35 | -0,49% | 11.785,00 |
| 22.07.2025 | 38,96 | 39,15 | 38,12 | 38,54 | -1,10% | 9.051,00 |
| 21.07.2025 | 38,94 | 39,28 | 38,33 | 38,97 | 0,57% | 4.695,00 |
| 18.07.2025 | 38,70 | 39,00 | 38,37 | 38,75 | 0,36% | 3.246,00 |
| 17.07.2025 | 38,46 | 38,64 | 37,96 | 38,61 | 0,08% | 8.639,00 |
| 16.07.2025 | 38,08 | 38,74 | 37,84 | 38,58 | 1,37% | 8.297,00 |
| 15.07.2025 | 38,92 | 39,40 | 38,06 | 38,06 | -2,08% | 7.772,00 |
| 14.07.2025 | 38,09 | 38,92 | 37,66 | 38,87 | 1,59% | 14.582,00 |
| 11.07.2025 | 37,70 | 38,48 | 37,02 | 38,26 | 0,58% | 7.819,00 |
| 10.07.2025 | 39,71 | 39,75 | 37,76 | 38,04 | -4,33% | 20.491,00 |
| 09.07.2025 | 37,86 | 39,96 | 37,70 | 39,76 | 4,85% | 20.072,00 |
| 08.07.2025 | 37,26 | 38,24 | 37,12 | 37,92 | 2,40% | 13.901,00 |
| 07.07.2025 | 36,80 | 37,09 | 36,51 | 37,03 | 1,20% | 6.068,00 |
| 04.07.2025 | 36,32 | 36,86 | 36,28 | 36,59 | 0,33% | 3.000,00 |
| 03.07.2025 | 35,92 | 36,60 | 35,30 | 36,47 | 1,59% | 6.119,00 |
| 02.07.2025 | 36,11 | 36,20 | 35,32 | 35,90 | -0,19% | 3.939,00 |
| 01.07.2025 | 36,84 | 36,92 | 35,82 | 35,97 | -2,39% | 6.637,00 |
| 30.06.2025 | 35,01 | 36,94 | 34,94 | 36,85 | 5,47% | 12.699,00 |
| 27.06.2025 | 34,04 | 35,78 | 34,04 | 34,94 | 2,95% | 16.785,00 |
| 26.06.2025 | 32,54 | 33,94 | 32,54 | 33,94 | 3,92% | 4.389,00 |
| 25.06.2025 | 33,14 | 33,50 | 32,38 | 32,66 | -1,33% | 5.841,00 |
| 24.06.2025 | 33,74 | 33,86 | 32,56 | 33,10 | -0,42% | 5.571,00 |
| 23.06.2025 | 33,60 | 34,00 | 32,76 | 33,24 | -2,18% | 12.531,00 |
| 20.06.2025 | 34,90 | 34,96 | 33,98 | 33,98 | -0,64% | 2.931,00 |
| 19.06.2025 | 36,18 | 36,24 | 33,44 | 34,20 | -6,04% | 15.748,00 |
| 18.06.2025 | 35,58 | 36,76 | 35,58 | 36,40 | 2,48% | 4.506,00 |
| 17.06.2025 | 35,72 | 35,94 | 35,42 | 35,52 | -0,95% | 6.754,00 |
| 16.06.2025 | 36,18 | 36,70 | 35,80 | 35,86 | -0,72% | 9.027,00 |
| 13.06.2025 | 35,50 | 36,28 | 35,28 | 36,12 | 0,95% | 10.481,00 |
| 12.06.2025 | 35,02 | 36,04 | 34,98 | 35,78 | 1,59% | 6.405,00 |
| 11.06.2025 | 33,52 | 35,42 | 33,14 | 35,22 | 5,07% | 20.384,00 |
| 10.06.2025 | 35,32 | 35,90 | 33,22 | 33,52 | -5,42% | 26.393,00 |
| 09.06.2025 | 34,92 | 35,44 | 34,42 | 35,44 | 1,32% | 4.394,00 |
| 06.06.2025 | 36,12 | 36,38 | 34,88 | 34,98 | -2,67% | 9.039,00 |
| 05.06.2025 | 35,22 | 36,30 | 34,94 | 35,94 | 2,04% | 11.422,00 |
| 04.06.2025 | 36,68 | 36,84 | 34,24 | 35,22 | -4,35% | 33.626,00 |
| 03.06.2025 | 37,82 | 38,52 | 36,20 | 36,82 | -1,34% | 18.030,00 |
| 02.06.2025 | 36,40 | 37,92 | 36,40 | 37,32 | 2,64% | 22.206,00 |
| 30.05.2025 | 36,10 | 36,42 | 35,64 | 36,36 | 1,28% | 7.619,00 |
| 29.05.2025 | 36,84 | 36,84 | 35,40 | 35,90 | -1,75% | 10.904,00 |
| 28.05.2025 | 36,20 | 36,62 | 35,88 | 36,54 | 0,16% | 10.195,00 |
| 27.05.2025 | 36,26 | 36,74 | 35,08 | 36,48 | -0,33% | 17.965,00 |
| 26.05.2025 | 36,50 | 37,20 | 34,48 | 36,60 | 2,23% | 26.876,00 |
| 23.05.2025 | 33,96 | 37,30 | 33,18 | 35,80 | 6,11% | 20.665,00 |
| 22.05.2025 | 34,12 | 34,26 | 33,06 | 33,74 | -0,94% | 10.071,00 |
| 21.05.2025 | 33,38 | 34,36 | 33,14 | 34,06 | 1,85% | 7.471,00 |
| 20.05.2025 | 31,90 | 33,72 | 31,88 | 33,44 | 4,76% | 11.381,00 |
| 19.05.2025 | 31,30 | 32,00 | 31,12 | 31,92 | 1,53% | 6.314,00 |
| 16.05.2025 | 31,14 | 31,48 | 30,90 | 31,44 | 1,35% | 9.548,00 |
| 15.05.2025 | 29,44 | 31,18 | 29,40 | 31,02 | 5,22% | 15.116,00 |
| 14.05.2025 | 29,52 | 29,82 | 29,24 | 29,48 | -0,41% | 4.665,00 |
| 13.05.2025 | 29,62 | 29,86 | 29,22 | 29,60 | -0,40% | 2.041,00 |
| 12.05.2025 | 30,46 | 30,66 | 28,74 | 29,72 | -1,65% | 12.333,00 |
| 09.05.2025 | 30,00 | 30,54 | 29,88 | 30,22 | 0,87% | 4.726,00 |
| 08.05.2025 | 30,64 | 30,78 | 29,46 | 29,96 | -0,79% | 11.122,00 |
| 07.05.2025 | 29,26 | 30,20 | 28,82 | 30,20 | 3,50% | 8.169,00 |
| 06.05.2025 | 30,26 | 30,78 | 28,02 | 29,18 | -4,64% | 26.109,00 |
| 05.05.2025 | 29,34 | 30,90 | 29,28 | 30,60 | 4,37% | 14.808,00 |
| 02.05.2025 | 28,20 | 29,36 | 28,12 | 29,32 | 4,27% | 15.591,00 |
| 30.04.2025 | 27,18 | 28,20 | 26,98 | 28,12 | 3,15% | 9.382,00 |
| 29.04.2025 | 27,00 | 27,56 | 27,00 | 27,26 | 1,19% | 2.290,00 |
| 28.04.2025 | 26,94 | 27,26 | 26,88 | 26,94 | -0,44% | 4.323,00 |
| 25.04.2025 | 27,70 | 27,72 | 26,38 | 27,06 | -1,96% | 11.945,00 |
| 24.04.2025 | 27,46 | 27,70 | 27,30 | 27,60 | 0,80% | 2.045,00 |
| 23.04.2025 | 28,10 | 28,22 | 27,00 | 27,38 | -1,65% | 6.855,00 |
| 22.04.2025 | 27,56 | 27,94 | 27,26 | 27,84 | 0,87% | 2.462,00 |
| 17.04.2025 | 27,98 | 28,04 | 27,30 | 27,60 | 0,00% | 4.008,00 |
| 16.04.2025 | 27,70 | 28,14 | 27,60 | 27,60 | -1,99% | 6.863,00 |
| 15.04.2025 | 28,02 | 28,20 | 27,20 | 28,16 | 0,21% | 6.663,00 |
| 14.04.2025 | 26,74 | 28,26 | 26,62 | 28,10 | 5,01% | 8.588,00 |
| 11.04.2025 | 26,60 | 27,48 | 25,90 | 26,76 | 1,36% | 7.938,00 |
| 10.04.2025 | 26,78 | 27,20 | 26,00 | 26,40 | -1,49% | 14.063,00 |
| 09.04.2025 | 25,14 | 27,20 | 24,80 | 26,80 | 7,98% | 16.834,00 |
| 08.04.2025 | 25,42 | 26,62 | 24,82 | 24,82 | -0,48% | 24.838,00 |
| 07.04.2025 | 25,24 | 25,66 | 23,28 | 24,94 | -4,30% | 22.460,00 |
| 04.04.2025 | 28,38 | 28,94 | 25,42 | 26,06 | -8,17% | 36.145,00 |
| 03.04.2025 | 26,36 | 28,68 | 26,22 | 28,38 | 5,50% | 16.740,00 |
| 02.04.2025 | 27,36 | 27,56 | 26,70 | 26,90 | -1,47% | 7.059,00 |
| 01.04.2025 | 27,00 | 27,42 | 26,50 | 27,30 | 0,59% | 6.596,00 |
| 31.03.2025 | 26,68 | 27,32 | 26,24 | 27,14 | 1,65% | 10.618,00 |
| 28.03.2025 | 26,80 | 26,90 | 26,38 | 26,70 | -0,67% | 4.617,00 |
| 27.03.2025 | 27,42 | 27,48 | 26,76 | 26,88 | -1,97% | 5.005,00 |
| 26.03.2025 | 27,46 | 27,80 | 27,28 | 27,42 | -0,22% | 9.999,00 |
| 25.03.2025 | 26,84 | 27,54 | 26,62 | 27,48 | 1,63% | 9.542,00 |
| 24.03.2025 | 26,42 | 27,04 | 26,40 | 27,04 | 2,97% | 4.452,00 |
| 21.03.2025 | 26,56 | 26,88 | 25,90 | 26,26 | -1,50% | 10.453,00 |
| 20.03.2025 | 27,16 | 27,26 | 26,02 | 26,66 | -1,48% | 8.679,00 |
| 19.03.2025 | 26,88 | 27,64 | 26,64 | 27,06 | 0,59% | 17.173,00 |
| 18.03.2025 | 26,54 | 27,06 | 26,10 | 26,90 | 1,28% | 18.413,00 |
| 17.03.2025 | 26,90 | 26,98 | 25,82 | 26,56 | 1,22% | 17.333,00 |
| 14.03.2025 | 25,42 | 26,28 | 24,62 | 26,24 | 3,63% | 14.940,00 |
| 13.03.2025 | 25,14 | 26,10 | 24,96 | 25,32 | 0,56% | 10.330,00 |
| 12.03.2025 | 25,22 | 25,58 | 24,32 | 25,18 | 0,80% | 14.162,00 |