58,050€
-2,94%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,82 | 59,88 | 57,69 | 58,08 | -2,89% | 4.302,00 |
| 11.11.2026 | 60,54 | 60,94 | 58,62 | 59,81 | -0,93% | 4.684,00 |
| 10.11.2026 | 59,24 | 60,42 | 58,93 | 60,37 | 2,05% | 2.816,00 |
| 09.11.2026 | 57,04 | 59,46 | 56,73 | 59,16 | 3,52% | 5.503,00 |
| 06.11.2026 | 57,06 | 57,74 | 56,45 | 57,15 | 0,78% | 3.986,00 |
| 05.11.2026 | 60,40 | 60,60 | 56,69 | 56,71 | -6,36% | 10.938,00 |
| 04.11.2026 | 63,64 | 63,76 | 60,04 | 60,56 | -4,67% | 9.775,00 |
| 03.11.2026 | 63,70 | 63,98 | 62,51 | 63,53 | -1,01% | 10.044,00 |
| 02.11.2026 | 63,87 | 64,67 | 63,23 | 64,18 | -0,03% | 5.763,00 |
| 30.10.2026 | 65,14 | 65,29 | 63,55 | 64,20 | -1,70% | 4.101,00 |
| 29.10.2026 | 63,04 | 65,82 | 62,89 | 65,31 | 3,44% | 9.012,00 |
| 28.10.2026 | 63,28 | 63,62 | 62,22 | 63,14 | -0,35% | 1.880,00 |
| 27.10.2026 | 62,14 | 63,50 | 61,80 | 63,36 | 1,85% | 3.315,00 |
| 26.10.2026 | 60,05 | 62,77 | 59,84 | 62,21 | 4,00% | 4.352,00 |
| 23.10.2026 | 62,92 | 63,16 | 59,57 | 59,82 | -3,70% | 3.986,00 |
| 22.10.2026 | 62,46 | 63,30 | 61,59 | 62,12 | -1,40% | 1.677,00 |
| 21.10.2026 | 62,26 | 63,88 | 61,76 | 63,00 | 1,27% | 987,00 |
| 20.10.2026 | 60,63 | 62,61 | 60,20 | 62,21 | 2,34% | 941,00 |
| 19.10.2026 | 63,32 | 63,59 | 60,77 | 60,79 | -3,49% | 4.118,00 |
| 16.10.2026 | 63,53 | 65,17 | 62,93 | 62,99 | -0,62% | 10.781,00 |
| 15.10.2026 | 62,70 | 63,48 | 61,82 | 63,38 | 0,43% | 4.581,00 |
| 14.10.2026 | 61,63 | 63,32 | 61,45 | 63,11 | 2,07% | 9.391,00 |
| 13.10.2026 | 61,92 | 62,57 | 61,30 | 61,83 | -0,11% | 1.768,00 |
| 12.10.2026 | 60,17 | 62,24 | 59,81 | 61,90 | 3,03% | 9.011,00 |
| 09.10.2026 | 58,85 | 60,10 | 58,47 | 60,08 | 2,56% | 4.333,00 |
| 08.10.2026 | 58,52 | 59,47 | 57,72 | 58,58 | -0,32% | 1.204,00 |
| 07.10.2026 | 59,18 | 60,39 | 58,27 | 58,77 | -0,99% | 3.151,00 |
| 06.10.2026 | 59,96 | 61,00 | 58,88 | 59,36 | -1,13% | 3.468,00 |
| 05.10.2026 | 59,38 | 60,16 | 58,62 | 60,04 | 0,65% | 1.102,00 |
| 02.10.2026 | 59,57 | 60,53 | 58,89 | 59,65 | 0,39% | 2.119,00 |
| 01.10.2026 | 58,02 | 59,64 | 57,59 | 59,42 | 2,77% | 1.274,00 |
| 30.09.2026 | 58,61 | 59,10 | 57,61 | 57,82 | -1,50% | 3.056,00 |
| 29.09.2026 | 60,36 | 60,48 | 58,40 | 58,70 | -3,06% | 2.165,00 |
| 28.09.2026 | 61,81 | 61,94 | 59,85 | 60,55 | -2,51% | 3.088,00 |
| 25.09.2026 | 61,18 | 62,23 | 61,16 | 62,11 | 1,65% | 843,00 |
| 24.09.2026 | 61,90 | 62,21 | 60,71 | 61,10 | -1,67% | 5.980,00 |
| 23.09.2026 | 61,71 | 62,73 | 61,32 | 62,14 | 0,60% | 5.219,00 |
| 22.09.2026 | 61,59 | 62,82 | 61,26 | 61,77 | 0,13% | 7.888,00 |
| 21.09.2026 | 62,22 | 62,64 | 61,07 | 61,69 | -0,15% | 6.545,00 |
| 18.09.2026 | 62,60 | 63,30 | 61,28 | 61,78 | -1,34% | 2.155,00 |
| 17.09.2026 | 62,07 | 63,55 | 61,96 | 62,62 | 1,33% | 9.659,00 |
| 16.09.2026 | 61,54 | 62,32 | 60,60 | 61,80 | 0,64% | 2.413,00 |
| 15.09.2026 | 60,68 | 61,54 | 60,03 | 61,41 | 1,07% | 1.945,00 |
| 14.09.2026 | 58,96 | 61,07 | 58,92 | 60,76 | 2,51% | 2.745,00 |
| 11.09.2026 | 58,00 | 60,07 | 56,75 | 59,27 | 2,90% | 3.645,00 |
| 10.09.2026 | 56,94 | 57,98 | 56,36 | 57,60 | 1,52% | 1.343,00 |
| 09.09.2026 | 57,68 | 58,19 | 56,54 | 56,74 | -1,82% | 1.695,00 |
| 08.09.2026 | 57,75 | 58,17 | 56,92 | 57,79 | -0,16% | 5.432,00 |
| 07.09.2026 | 59,23 | 59,92 | 57,64 | 57,88 | -2,39% | 2.724,00 |
| 04.09.2026 | 59,56 | 59,85 | 58,44 | 59,30 | 0,64% | 2.435,00 |
| 03.09.2026 | 60,54 | 60,66 | 58,03 | 58,92 | -2,27% | 3.524,00 |
| 02.09.2026 | 60,54 | 60,81 | 59,04 | 60,29 | -0,48% | 1.774,00 |
| 01.09.2026 | 61,08 | 61,08 | 59,22 | 60,58 | -0,85% | 2.857,00 |
| 31.08.2026 | 62,18 | 62,68 | 60,99 | 61,10 | -1,91% | 4.076,00 |
| 28.08.2026 | 61,72 | 62,56 | 61,52 | 62,29 | 1,27% | 2.319,00 |
| 27.08.2026 | 60,65 | 61,62 | 60,28 | 61,51 | 1,99% | 2.464,00 |
| 26.08.2026 | 60,98 | 61,15 | 59,92 | 60,31 | -0,90% | 1.388,00 |
| 25.08.2026 | 60,82 | 61,78 | 60,58 | 60,86 | 0,15% | 1.006,00 |
| 24.08.2026 | 61,28 | 62,16 | 60,20 | 60,77 | -0,75% | 2.539,00 |
| 21.08.2026 | 61,28 | 61,48 | 60,22 | 61,23 | 0,33% | 2.801,00 |
| 20.08.2026 | 61,80 | 61,95 | 60,46 | 61,03 | -1,09% | 2.066,00 |
| 19.08.2026 | 62,16 | 63,62 | 61,14 | 61,70 | -1,01% | 3.564,00 |
| 18.08.2026 | 64,06 | 64,67 | 62,00 | 62,33 | -2,96% | 3.375,00 |
| 17.08.2026 | 64,71 | 65,02 | 63,42 | 64,23 | -0,34% | 3.391,00 |
| 14.08.2026 | 65,00 | 65,99 | 64,26 | 64,45 | -0,68% | 2.537,00 |
| 13.08.2026 | 64,40 | 65,97 | 64,24 | 64,89 | 0,76% | 8.465,00 |
| 12.08.2026 | 64,37 | 64,97 | 63,76 | 64,40 | 0,20% | 1.766,00 |
| 11.08.2026 | 63,72 | 64,97 | 63,54 | 64,27 | 1,28% | 5.160,00 |
| 10.08.2026 | 63,26 | 64,14 | 63,00 | 63,46 | 0,62% | 6.473,00 |
| 07.08.2026 | 61,21 | 63,44 | 61,07 | 63,07 | 2,92% | 6.372,00 |
| 06.08.2026 | 61,20 | 61,98 | 60,45 | 61,28 | 0,49% | 3.852,00 |
| 05.08.2026 | 59,15 | 62,50 | 58,84 | 60,98 | 3,71% | 15.192,00 |
| 04.08.2026 | 58,58 | 61,01 | 57,88 | 58,80 | 0,70% | 12.128,00 |
| 03.08.2026 | 56,85 | 59,04 | 56,80 | 58,39 | 3,42% | 14.498,00 |
| 31.07.2026 | 56,55 | 57,80 | 56,24 | 56,46 | 0,23% | 9.861,00 |
| 30.07.2026 | 55,92 | 56,94 | 54,61 | 56,33 | 1,11% | 4.896,00 |
| 29.07.2026 | 57,29 | 58,14 | 55,54 | 55,71 | -3,06% | 5.138,00 |
| 28.07.2026 | 55,62 | 59,04 | 55,40 | 57,47 | 2,88% | 23.811,00 |
| 27.07.2026 | 53,60 | 56,36 | 53,30 | 55,86 | 5,26% | 17.199,00 |
| 24.07.2026 | 53,70 | 55,22 | 52,32 | 53,07 | -1,90% | 5.480,00 |
| 23.07.2026 | 51,98 | 55,27 | 51,60 | 54,10 | 6,83% | 26.329,00 |
| 22.07.2026 | 50,75 | 51,29 | 50,06 | 50,64 | -0,26% | 1.801,00 |
| 21.07.2026 | 49,87 | 50,80 | 49,49 | 50,77 | 2,45% | 3.497,00 |
| 20.07.2026 | 48,91 | 49,99 | 48,69 | 49,56 | 1,54% | 5.804,00 |
| 17.07.2026 | 48,11 | 49,19 | 48,03 | 48,81 | 0,89% | 1.064,00 |
| 16.07.2026 | 49,16 | 49,97 | 48,32 | 48,38 | -1,53% | 1.388,00 |
| 15.07.2026 | 49,49 | 49,59 | 47,94 | 49,13 | -0,26% | 9.335,00 |
| 14.07.2026 | 48,00 | 49,37 | 47,55 | 49,26 | 5,23% | 12.531,00 |
| 13.07.2026 | 47,57 | 48,05 | 46,65 | 46,81 | -3,16% | 6.321,00 |
| 10.07.2026 | 49,48 | 49,65 | 47,00 | 48,33 | -2,69% | 7.888,00 |
| 09.07.2026 | 51,04 | 51,31 | 49,20 | 49,67 | -2,48% | 2.129,00 |
| 08.07.2026 | 51,30 | 51,53 | 49,63 | 50,93 | -0,82% | 5.325,00 |
| 07.07.2026 | 51,82 | 52,98 | 51,08 | 51,35 | -1,84% | 3.058,00 |
| 06.07.2026 | 51,40 | 53,46 | 51,35 | 52,31 | 1,71% | 9.570,00 |
| 03.07.2026 | 51,58 | 52,44 | 51,18 | 51,43 | 0,61% | 1.946,00 |
| 02.07.2026 | 49,80 | 52,12 | 48,99 | 51,12 | 3,24% | 4.764,00 |
| 01.07.2026 | 48,30 | 49,70 | 47,60 | 49,52 | 2,56% | 6.518,00 |
| 30.06.2026 | 48,26 | 48,42 | 46,75 | 48,28 | -0,06% | 12.259,00 |
| 29.06.2026 | 47,30 | 48,58 | 47,17 | 48,31 | 2,89% | 8.142,00 |
| 26.06.2026 | 47,30 | 48,20 | 46,12 | 46,96 | -1,64% | 8.229,00 |