49,390€
3,63%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2025 | 33,42 | 33,42 | 32,14 | 33,22 | -0,60% | 9.988,00 |
| 19.08.2025 | 35,10 | 35,10 | 33,26 | 33,42 | -4,79% | 9.547,00 |
| 18.08.2025 | 34,12 | 35,12 | 34,02 | 35,10 | 2,57% | 5.346,00 |
| 15.08.2025 | 34,84 | 34,88 | 33,74 | 34,22 | -1,50% | 4.609,00 |
| 14.08.2025 | 34,80 | 35,00 | 34,38 | 34,74 | -0,57% | 3.576,00 |
| 13.08.2025 | 34,94 | 35,58 | 34,54 | 34,94 | 0,06% | 3.552,00 |
| 12.08.2025 | 34,54 | 34,92 | 34,34 | 34,92 | 1,22% | 2.145,00 |
| 11.08.2025 | 34,52 | 34,70 | 33,84 | 34,50 | -0,46% | 11.165,00 |
| 08.08.2025 | 35,78 | 35,88 | 34,50 | 34,66 | -2,80% | 8.477,00 |
| 07.08.2025 | 36,64 | 36,88 | 35,14 | 35,66 | -2,25% | 10.459,00 |
| 06.08.2025 | 36,76 | 36,76 | 36,10 | 36,48 | -0,11% | 1.489,00 |
| 05.08.2025 | 36,36 | 36,96 | 36,28 | 36,52 | 1,05% | 3.267,00 |
| 04.08.2025 | 36,02 | 36,32 | 35,82 | 36,14 | 0,78% | 3.936,00 |
| 01.08.2025 | 36,26 | 36,28 | 35,20 | 35,86 | -1,54% | 9.249,00 |
| 31.07.2025 | 36,64 | 37,10 | 36,04 | 36,42 | -0,33% | 5.720,00 |
| 30.07.2025 | 35,92 | 36,66 | 35,72 | 36,54 | 1,73% | 7.223,00 |
| 29.07.2025 | 36,20 | 36,76 | 35,64 | 35,92 | -0,55% | 4.961,00 |
| 28.07.2025 | 37,44 | 37,90 | 35,74 | 36,12 | -2,69% | 13.165,00 |
| 25.07.2025 | 37,96 | 37,98 | 36,88 | 37,12 | -2,06% | 8.848,00 |
| 24.07.2025 | 38,52 | 38,96 | 37,38 | 37,90 | -1,56% | 8.225,00 |
| 23.07.2025 | 39,00 | 39,20 | 37,06 | 38,50 | -0,05% | 11.835,00 |
| 22.07.2025 | 38,96 | 39,14 | 38,14 | 38,52 | -1,28% | 9.051,00 |
| 21.07.2025 | 38,84 | 39,22 | 38,36 | 39,02 | 0,72% | 4.695,00 |
| 18.07.2025 | 38,70 | 38,94 | 38,42 | 38,74 | 0,41% | 3.246,00 |
| 17.07.2025 | 38,54 | 38,64 | 37,98 | 38,58 | 0,31% | 8.639,00 |
| 16.07.2025 | 38,00 | 38,72 | 37,80 | 38,46 | 0,84% | 8.303,00 |
| 15.07.2025 | 38,96 | 39,40 | 38,08 | 38,14 | -1,85% | 7.772,00 |
| 14.07.2025 | 38,06 | 38,92 | 37,72 | 38,86 | 1,36% | 14.582,00 |
| 11.07.2025 | 37,94 | 38,48 | 37,02 | 38,34 | 0,89% | 7.819,00 |
| 10.07.2025 | 40,00 | 40,04 | 37,70 | 38,00 | -4,52% | 20.491,00 |
| 09.07.2025 | 38,06 | 39,96 | 37,70 | 39,80 | 4,79% | 20.072,00 |
| 08.07.2025 | 37,20 | 38,24 | 37,10 | 37,98 | 2,48% | 13.901,00 |
| 07.07.2025 | 36,80 | 37,10 | 36,50 | 37,06 | 1,26% | 6.068,00 |
| 04.07.2025 | 36,34 | 36,86 | 36,30 | 36,60 | 0,33% | 3.000,00 |
| 03.07.2025 | 35,96 | 36,60 | 35,42 | 36,48 | 1,56% | 6.119,00 |
| 02.07.2025 | 36,12 | 36,16 | 35,32 | 35,92 | -0,33% | 3.939,00 |
| 01.07.2025 | 36,88 | 36,92 | 35,82 | 36,04 | -1,91% | 6.637,00 |
| 30.06.2025 | 35,12 | 36,94 | 34,94 | 36,74 | 5,15% | 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 |