37,950€
-0,45%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 38,08 | 38,32 | 36,94 | 37,99 | -0,34% | 11.216,00 |
| 30.09.2025 | 39,10 | 39,32 | 37,92 | 38,12 | -1,98% | 7.225,00 |
| 29.09.2025 | 39,16 | 39,41 | 38,18 | 38,89 | -0,31% | 11.947,00 |
| 26.09.2025 | 39,26 | 39,60 | 38,83 | 39,01 | -1,12% | 4.834,00 |
| 25.09.2025 | 39,54 | 39,78 | 38,42 | 39,45 | 0,64% | 10.772,00 |
| 24.09.2025 | 38,14 | 39,76 | 38,14 | 39,20 | 3,51% | 16.948,00 |
| 23.09.2025 | 38,50 | 38,74 | 36,91 | 37,87 | -1,66% | 16.741,00 |
| 22.09.2025 | 36,46 | 38,74 | 36,42 | 38,51 | 6,12% | 17.850,00 |
| 19.09.2025 | 34,64 | 36,48 | 34,48 | 36,29 | 4,67% | 12.823,00 |
| 18.09.2025 | 34,52 | 34,94 | 34,32 | 34,67 | 1,64% | 4.016,00 |
| 17.09.2025 | 34,68 | 34,94 | 34,02 | 34,11 | 0,21% | 7.713,00 |
| 16.09.2025 | 34,18 | 34,59 | 33,57 | 34,04 | -0,38% | 5.846,00 |
| 15.09.2025 | 33,97 | 34,71 | 33,97 | 34,17 | 0,59% | 7.795,00 |
| 12.09.2025 | 33,18 | 34,05 | 33,08 | 33,97 | 2,97% | 6.746,00 |
| 11.09.2025 | 32,72 | 33,07 | 32,06 | 32,99 | -0,33% | 7.910,00 |
| 10.09.2025 | 32,97 | 33,35 | 32,94 | 33,10 | 1,19% | 1.533,00 |
| 09.09.2025 | 33,44 | 33,54 | 32,69 | 32,71 | -2,21% | 4.061,00 |
| 08.09.2025 | 32,96 | 33,50 | 32,94 | 33,45 | 1,52% | 4.065,00 |
| 05.09.2025 | 33,92 | 34,06 | 32,68 | 32,95 | -2,60% | 5.634,00 |
| 04.09.2025 | 33,05 | 34,05 | 32,90 | 33,83 | 2,36% | 6.453,00 |
| 03.09.2025 | 33,66 | 33,76 | 32,93 | 33,05 | -2,16% | 16.741,00 |
| 02.09.2025 | 34,11 | 34,33 | 32,89 | 33,78 | -1,37% | 4.900,00 |
| 01.09.2025 | 34,59 | 34,93 | 34,06 | 34,25 | -0,75% | 3.211,00 |
| 29.08.2025 | 34,54 | 34,95 | 34,22 | 34,51 | 0,15% | 5.816,00 |
| 28.08.2025 | 34,23 | 34,56 | 33,52 | 34,46 | 0,67% | 5.234,00 |
| 27.08.2025 | 34,11 | 34,24 | 33,74 | 34,23 | 0,29% | 920,00 |
| 26.08.2025 | 33,86 | 34,19 | 33,60 | 34,13 | 0,53% | 1.208,00 |
| 25.08.2025 | 33,82 | 34,26 | 33,70 | 33,95 | 0,30% | 3.655,00 |
| 22.08.2025 | 33,44 | 33,88 | 33,36 | 33,85 | 1,07% | 2.449,00 |
| 21.08.2025 | 33,17 | 33,65 | 33,13 | 33,49 | 0,84% | 5.759,00 |
| 20.08.2025 | 32,86 | 33,31 | 32,14 | 33,21 | -1,25% | 9.988,00 |
| 19.08.2025 | 34,74 | 34,90 | 33,26 | 33,63 | -4,32% | 9.547,00 |
| 18.08.2025 | 34,18 | 35,17 | 34,02 | 35,15 | 2,87% | 5.346,00 |
| 15.08.2025 | 34,83 | 34,89 | 33,74 | 34,17 | -1,78% | 4.609,00 |
| 14.08.2025 | 34,80 | 35,00 | 34,38 | 34,79 | -0,51% | 3.576,00 |
| 13.08.2025 | 34,90 | 35,56 | 34,53 | 34,97 | 0,20% | 3.552,00 |
| 12.08.2025 | 34,57 | 34,96 | 34,34 | 34,90 | 1,16% | 2.145,00 |
| 11.08.2025 | 34,24 | 34,71 | 33,84 | 34,50 | -0,20% | 11.129,00 |
| 08.08.2025 | 35,69 | 35,93 | 34,49 | 34,57 | -3,52% | 8.477,00 |
| 07.08.2025 | 36,70 | 36,88 | 35,16 | 35,83 | -1,84% | 10.459,00 |
| 06.08.2025 | 36,76 | 36,76 | 36,08 | 36,50 | -0,16% | 1.489,00 |
| 05.08.2025 | 36,33 | 36,98 | 36,27 | 36,56 | 0,94% | 3.267,00 |
| 04.08.2025 | 36,03 | 36,35 | 35,79 | 36,22 | 1,03% | 3.936,00 |
| 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 |