25,190€
-2,78%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 25,80 | 29,00 | 23,80 | 25,19 | -2,78% | 36.106,00 |
| 06.03.2025 | 25,31 | 26,08 | 25,20 | 25,91 | 0,82% | 21.878,00 |
| 05.03.2025 | 24,47 | 26,25 | 24,20 | 25,70 | 2,27% | 38.790,00 |
| 04.03.2025 | 23,40 | 25,13 | 23,00 | 25,13 | 8,51% | 35.973,00 |
| 03.03.2025 | 21,89 | 24,00 | 21,88 | 23,16 | 8,53% | 53.936,00 |
| 28.02.2025 | 20,80 | 21,46 | 20,59 | 21,34 | 2,40% | 13.406,00 |
| 27.02.2025 | 20,15 | 21,01 | 19,21 | 20,84 | 3,17% | 26.555,00 |
| 26.02.2025 | 19,90 | 20,78 | 18,53 | 20,20 | -1,42% | 38.470,00 |
| 25.02.2025 | 18,85 | 20,90 | 18,80 | 20,49 | 8,87% | 39.259,00 |
| 24.02.2025 | 19,04 | 19,15 | 18,81 | 18,82 | 1,26% | 7.461,00 |
| 21.02.2025 | 18,79 | 18,93 | 18,50 | 18,59 | -0,96% | 7.754,00 |
| 20.02.2025 | 18,56 | 18,81 | 18,45 | 18,77 | 1,30% | 7.584,00 |
| 19.02.2025 | 18,15 | 18,89 | 18,15 | 18,53 | 2,04% | 6.858,00 |
| 18.02.2025 | 17,79 | 18,35 | 17,70 | 18,16 | 1,91% | 11.703,00 |
| 17.02.2025 | 17,07 | 17,85 | 17,05 | 17,82 | 4,73% | 9.433,00 |
| 14.02.2025 | 16,71 | 17,09 | 16,68 | 17,01 | 1,95% | 5.899,00 |
| 13.02.2025 | 16,92 | 16,95 | 16,56 | 16,69 | -1,18% | 8.030,00 |
| 12.02.2025 | 16,66 | 16,91 | 16,53 | 16,89 | 1,32% | 2.877,00 |
| 11.02.2025 | 16,45 | 16,73 | 16,25 | 16,67 | 1,21% | 10.530,00 |
| 10.02.2025 | 16,13 | 16,52 | 16,09 | 16,47 | 2,46% | 3.241,00 |
| 07.02.2025 | 16,52 | 16,59 | 16,05 | 16,07 | -2,58% | 6.167,00 |
| 06.02.2025 | 16,76 | 16,79 | 16,42 | 16,50 | -1,49% | 12.999,00 |
| 05.02.2025 | 16,94 | 16,98 | 16,47 | 16,75 | -1,50% | 10.440,00 |
| 04.02.2025 | 18,10 | 18,31 | 16,84 | 17,00 | -6,59% | 10.378,00 |
| 03.02.2025 | 18,64 | 18,69 | 17,55 | 18,20 | -1,75% | 10.957,00 |
| 31.01.2025 | 18,41 | 18,71 | 18,40 | 18,53 | 0,60% | 639,00 |
| 30.01.2025 | 18,56 | 18,61 | 18,39 | 18,42 | -0,41% | 3.073,00 |
| 29.01.2025 | 18,50 | 18,56 | 18,37 | 18,49 | 0,74% | 282,00 |
| 28.01.2025 | 18,44 | 18,62 | 18,24 | 18,36 | -0,81% | 623,00 |
| 27.01.2025 | 17,99 | 18,53 | 17,72 | 18,51 | 1,82% | 5.985,00 |
| 24.01.2025 | 19,03 | 19,08 | 18,17 | 18,18 | -4,27% | 6.021,00 |
| 23.01.2025 | 18,94 | 19,06 | 18,81 | 18,99 | 0,40% | 2.889,00 |
| 22.01.2025 | 18,70 | 19,16 | 18,65 | 18,91 | 1,12% | 2.502,00 |
| 21.01.2025 | 18,54 | 18,70 | 18,49 | 18,70 | 0,56% | 2.158,00 |
| 20.01.2025 | 18,03 | 18,77 | 18,03 | 18,60 | 3,02% | 2.841,00 |
| 17.01.2025 | 17,92 | 18,12 | 17,87 | 18,05 | 0,95% | 386,00 |
| 16.01.2025 | 17,87 | 17,97 | 17,79 | 17,88 | 0,65% | 590,00 |
| 15.01.2025 | 17,78 | 17,89 | 17,59 | 17,77 | -0,14% | 1.146,00 |
| 14.01.2025 | 17,93 | 18,05 | 17,67 | 17,79 | -0,59% | 554,00 |
| 13.01.2025 | 17,95 | 17,98 | 17,32 | 17,90 | -0,75% | 1.768,00 |
| 10.01.2025 | 18,04 | 18,19 | 17,91 | 18,03 | -0,25% | 869,00 |
| 09.01.2025 | 17,89 | 18,11 | 17,77 | 18,08 | 0,84% | 1.485,00 |
| 08.01.2025 | 17,86 | 18,05 | 17,75 | 17,93 | 0,50% | 1.469,00 |
| 07.01.2025 | 17,45 | 17,89 | 17,45 | 17,84 | 2,12% | 1.071,00 |
| 06.01.2025 | 17,69 | 18,02 | 17,44 | 17,47 | -1,02% | 4.768,00 |
| 03.01.2025 | 17,15 | 17,83 | 17,12 | 17,65 | 3,10% | 1.918,00 |
| 02.01.2025 | 17,26 | 17,47 | 16,98 | 17,12 | 0,56% | 3.876,00 |
| 30.12.2024 | 16,82 | 17,09 | 16,76 | 17,02 | 0,98% | 239,00 |
| 27.12.2024 | 16,59 | 17,08 | 16,41 | 16,86 | 1,20% | 2.578,00 |
| 23.12.2024 | 16,36 | 16,66 | 16,30 | 16,66 | 1,96% | 1.595,00 |
| 20.12.2024 | 16,36 | 16,45 | 16,12 | 16,34 | -0,61% | 184,00 |
| 19.12.2024 | 16,38 | 16,53 | 16,24 | 16,44 | 0,18% | 483,00 |
| 18.12.2024 | 16,62 | 16,72 | 16,36 | 16,41 | -1,23% | 457,00 |
| 17.12.2024 | 17,09 | 17,09 | 16,44 | 16,61 | -2,95% | 3.259,00 |
| 16.12.2024 | 17,20 | 17,23 | 16,99 | 17,12 | -0,64% | 3.121,00 |
| 13.12.2024 | 17,07 | 17,33 | 17,04 | 17,23 | 0,88% | 673,00 |
| 12.12.2024 | 17,30 | 17,44 | 17,06 | 17,08 | -1,44% | 1.174,00 |
| 11.12.2024 | 17,07 | 17,36 | 17,03 | 17,33 | 1,58% | 1.301,00 |
| 10.12.2024 | 17,17 | 17,30 | 17,04 | 17,06 | -0,84% | 1.991,00 |
| 09.12.2024 | 17,17 | 17,38 | 17,08 | 17,20 | 0,06% | 2.832,00 |
| 06.12.2024 | 17,13 | 17,28 | 17,11 | 17,19 | 0,15% | 687,00 |
| 05.12.2024 | 17,02 | 17,22 | 16,92 | 17,17 | 0,88% | 799,00 |
| 04.12.2024 | 16,79 | 17,12 | 16,74 | 17,02 | 1,37% | 756,00 |
| 03.12.2024 | 16,59 | 16,98 | 16,53 | 16,79 | 1,14% | 1.164,00 |
| 02.12.2024 | 16,54 | 16,80 | 16,49 | 16,60 | -0,27% | 1.152,00 |
| 29.11.2024 | 16,49 | 16,69 | 16,45 | 16,64 | 0,67% | 477,00 |
| 28.11.2024 | 16,60 | 16,63 | 16,45 | 16,53 | -0,03% | 160,00 |
| 27.11.2024 | 16,52 | 16,63 | 16,41 | 16,54 | 0,00% | 1.320,00 |
| 26.11.2024 | 16,45 | 16,65 | 16,43 | 16,54 | 0,06% | 1.071,00 |
| 25.11.2024 | 16,61 | 16,65 | 16,49 | 16,53 | -0,12% | 805,00 |
| 22.11.2024 | 16,57 | 16,74 | 16,44 | 16,55 | 0,09% | 2.835,00 |
| 21.11.2024 | 16,57 | 16,63 | 16,33 | 16,53 | -0,18% | 1.358,00 |
| 20.11.2024 | 16,60 | 16,72 | 16,41 | 16,56 | 0,33% | 2.003,00 |
| 19.11.2024 | 16,45 | 16,57 | 16,24 | 16,51 | 0,73% | 270,00 |
| 18.11.2024 | 16,53 | 16,61 | 16,38 | 16,39 | -0,64% | 164,00 |
| 15.11.2024 | 16,29 | 16,57 | 16,21 | 16,49 | 1,01% | 170,00 |
| 14.11.2024 | 16,31 | 16,46 | 16,14 | 16,33 | -0,27% | 520,00 |
| 13.11.2024 | 16,31 | 16,46 | 16,17 | 16,37 | -0,30% | 250,00 |
| 12.11.2024 | 16,45 | 16,62 | 16,39 | 16,42 | -1,08% | 1.061,00 |
| 11.11.2024 | 16,63 | 16,73 | 16,46 | 16,60 | 0,21% | 641,00 |
| 08.11.2024 | 16,45 | 16,66 | 16,39 | 16,57 | 0,42% | 1.063,00 |
| 07.11.2024 | 16,19 | 16,54 | 16,12 | 16,50 | 2,17% | 96,00 |
| 06.11.2024 | 16,17 | 16,50 | 16,06 | 16,15 | 0,06% | 1.068,00 |
| 05.11.2024 | 16,21 | 16,34 | 16,09 | 16,14 | -0,12% | 94,00 |
| 04.11.2024 | 16,42 | 16,49 | 16,14 | 16,16 | -1,19% | 317,00 |
| 01.11.2024 | 16,20 | 16,48 | 16,15 | 16,35 | 0,80% | 390,00 |
| 31.10.2024 | 16,56 | 16,63 | 16,06 | 16,22 | -2,47% | 2.479,00 |
| 30.10.2024 | 16,82 | 17,33 | 16,44 | 16,63 | -1,28% | 3.197,00 |
| 29.10.2024 | 16,82 | 16,95 | 16,73 | 16,85 | 0,24% | 247,00 |
| 28.10.2024 | 16,74 | 16,92 | 16,71 | 16,81 | 0,96% | 1.559,00 |
| 25.10.2024 | 16,97 | 17,02 | 16,62 | 16,65 | -2,03% | 283,00 |
| 24.10.2024 | 16,98 | 17,12 | 16,93 | 16,99 | 0,24% | 198,00 |
| 23.10.2024 | 17,22 | 17,26 | 16,89 | 16,95 | -1,54% | 83,00 |
| 22.10.2024 | 16,60 | 17,24 | 16,56 | 17,22 | 3,64% | 37,00 |
| 21.10.2024 | 16,89 | 16,96 | 16,56 | 16,61 | -1,75% | 431,00 |
| 18.10.2024 | 16,74 | 16,95 | 16,68 | 16,91 | 1,02% | 57,00 |
| 17.10.2024 | 17,11 | 17,17 | 16,71 | 16,74 | -2,28% | 72,00 |
| 16.10.2024 | 17,14 | 17,15 | 16,97 | 17,13 | -0,17% | 435,00 |
| 15.10.2024 | 17,21 | 17,36 | 17,10 | 17,16 | -0,41% | 685,00 |
| 14.10.2024 | 17,06 | 17,24 | 16,99 | 17,23 | 0,94% | 367,00 |