34,910€
-2,68%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,07 | 36,55 | 34,88 | 34,94 | -2,59% | 9.039,00 |
| 05.06.2025 | 34,96 | 36,30 | 34,94 | 35,87 | 1,87% | 11.422,00 |
| 04.06.2025 | 36,62 | 36,89 | 34,24 | 35,21 | -4,22% | 33.626,00 |
| 03.06.2025 | 37,96 | 38,52 | 36,20 | 36,76 | -1,45% | 18.003,00 |
| 02.06.2025 | 36,45 | 37,95 | 36,45 | 37,30 | 2,61% | 22.066,00 |
| 30.05.2025 | 36,10 | 36,47 | 35,62 | 36,35 | 1,25% | 7.619,00 |
| 29.05.2025 | 36,68 | 36,80 | 35,39 | 35,90 | -1,72% | 10.904,00 |
| 28.05.2025 | 36,30 | 36,62 | 35,82 | 36,53 | 0,38% | 10.195,00 |
| 27.05.2025 | 36,08 | 36,77 | 35,05 | 36,39 | -1,11% | 17.965,00 |
| 26.05.2025 | 35,52 | 37,25 | 34,92 | 36,80 | 3,23% | 26.776,00 |
| 23.05.2025 | 33,77 | 37,30 | 33,15 | 35,65 | 5,63% | 20.665,00 |
| 22.05.2025 | 34,21 | 34,26 | 33,03 | 33,75 | -0,71% | 10.071,00 |
| 21.05.2025 | 33,32 | 34,36 | 33,13 | 33,99 | 1,74% | 7.471,00 |
| 20.05.2025 | 32,48 | 33,72 | 32,00 | 33,41 | 4,67% | 11.381,00 |
| 19.05.2025 | 31,28 | 32,03 | 31,12 | 31,92 | 1,59% | 6.314,00 |
| 16.05.2025 | 31,08 | 31,48 | 30,83 | 31,42 | 1,09% | 9.548,00 |
| 15.05.2025 | 29,42 | 31,18 | 29,38 | 31,08 | 5,25% | 15.116,00 |
| 14.05.2025 | 29,58 | 29,84 | 29,14 | 29,53 | -0,14% | 4.665,00 |
| 13.05.2025 | 29,56 | 29,88 | 29,20 | 29,57 | -0,54% | 2.041,00 |
| 12.05.2025 | 30,59 | 30,66 | 28,72 | 29,73 | -1,52% | 12.333,00 |
| 09.05.2025 | 29,98 | 30,56 | 29,88 | 30,19 | 0,94% | 4.726,00 |
| 08.05.2025 | 30,44 | 30,54 | 29,44 | 29,91 | -1,45% | 11.122,00 |
| 07.05.2025 | 29,29 | 30,37 | 28,74 | 30,35 | 4,08% | 8.169,00 |
| 06.05.2025 | 30,32 | 30,78 | 28,02 | 29,16 | -4,24% | 26.109,00 |
| 05.05.2025 | 29,33 | 30,90 | 29,24 | 30,45 | 3,89% | 14.708,00 |
| 02.05.2025 | 28,45 | 29,36 | 28,08 | 29,31 | 4,34% | 15.591,00 |
| 30.04.2025 | 27,06 | 28,20 | 27,06 | 28,09 | 3,46% | 9.382,00 |
| 29.04.2025 | 27,02 | 27,69 | 27,00 | 27,15 | 0,44% | 2.290,00 |
| 28.04.2025 | 26,94 | 27,26 | 26,82 | 27,03 | 0,07% | 4.323,00 |
| 25.04.2025 | 27,62 | 27,80 | 26,34 | 27,01 | -2,10% | 11.945,00 |
| 24.04.2025 | 27,42 | 27,70 | 27,23 | 27,59 | 0,33% | 2.045,00 |
| 23.04.2025 | 28,08 | 28,22 | 26,98 | 27,50 | -1,11% | 6.855,00 |
| 22.04.2025 | 27,58 | 27,95 | 27,20 | 27,81 | 1,24% | 2.462,00 |
| 17.04.2025 | 27,96 | 28,04 | 27,25 | 27,47 | -0,69% | 4.008,00 |
| 16.04.2025 | 27,66 | 28,16 | 27,51 | 27,66 | -1,53% | 6.863,00 |
| 15.04.2025 | 27,44 | 28,23 | 27,20 | 28,09 | -0,07% | 6.663,00 |
| 14.04.2025 | 26,80 | 28,26 | 26,62 | 28,11 | 5,24% | 8.588,00 |
| 11.04.2025 | 26,76 | 27,48 | 25,88 | 26,71 | 0,45% | 7.938,00 |
| 10.04.2025 | 26,82 | 27,20 | 26,00 | 26,59 | 0,68% | 13.972,00 |
| 09.04.2025 | 25,10 | 27,20 | 24,78 | 26,41 | 4,51% | 16.634,00 |
| 08.04.2025 | 25,96 | 26,63 | 24,82 | 25,27 | 1,36% | 24.838,00 |
| 07.04.2025 | 24,10 | 25,70 | 23,17 | 24,93 | -3,41% | 22.460,00 |
| 04.04.2025 | 28,31 | 28,94 | 25,50 | 25,81 | -8,90% | 36.145,00 |
| 03.04.2025 | 26,44 | 28,68 | 26,22 | 28,33 | 5,20% | 16.740,00 |
| 02.04.2025 | 27,31 | 27,64 | 26,70 | 26,93 | -1,61% | 7.059,00 |
| 01.04.2025 | 26,98 | 27,43 | 26,49 | 27,37 | 1,11% | 6.596,00 |
| 31.03.2025 | 26,78 | 27,32 | 26,24 | 27,07 | 1,58% | 10.618,00 |
| 28.03.2025 | 26,76 | 26,90 | 26,38 | 26,65 | -0,89% | 4.617,00 |
| 27.03.2025 | 27,34 | 27,48 | 26,76 | 26,89 | -1,83% | 5.005,00 |
| 26.03.2025 | 27,35 | 27,80 | 27,28 | 27,39 | 0,04% | 9.999,00 |
| 25.03.2025 | 26,92 | 27,54 | 26,57 | 27,38 | 1,56% | 9.542,00 |
| 24.03.2025 | 26,62 | 27,04 | 26,39 | 26,96 | 2,78% | 4.452,00 |
| 21.03.2025 | 26,64 | 26,88 | 25,90 | 26,23 | -1,50% | 10.453,00 |
| 20.03.2025 | 27,09 | 27,26 | 26,01 | 26,63 | -1,99% | 8.679,00 |
| 19.03.2025 | 26,83 | 27,66 | 26,63 | 27,17 | 1,27% | 17.173,00 |
| 18.03.2025 | 26,38 | 27,08 | 26,05 | 26,83 | 1,21% | 18.413,00 |
| 17.03.2025 | 26,48 | 26,98 | 25,82 | 26,51 | 0,61% | 17.256,00 |
| 14.03.2025 | 25,47 | 26,36 | 24,56 | 26,35 | 4,40% | 14.940,00 |
| 13.03.2025 | 25,22 | 26,10 | 24,94 | 25,24 | -0,04% | 10.330,00 |
| 12.03.2025 | 25,40 | 25,60 | 24,25 | 25,25 | 1,57% | 14.162,00 |
| 11.03.2025 | 25,18 | 25,48 | 24,70 | 24,86 | -1,15% | 10.750,00 |
| 10.03.2025 | 25,30 | 26,04 | 24,26 | 25,15 | -0,16% | 24.188,00 |
| 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 |