47,985€
-7,44%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 52,08 | 52,08 | 47,60 | 47,99 | -7,42% | 16.509,00 |
| 23.04.2026 | 53,97 | 54,12 | 51,20 | 51,83 | -4,57% | 6.019,00 |
| 22.04.2026 | 53,90 | 55,07 | 53,72 | 54,31 | 1,69% | 2.574,00 |
| 21.04.2026 | 54,85 | 55,55 | 53,37 | 53,41 | -2,39% | 9.800,00 |
| 20.04.2026 | 54,59 | 55,32 | 53,56 | 54,72 | -0,67% | 3.229,00 |
| 17.04.2026 | 54,02 | 56,15 | 53,70 | 55,09 | 2,30% | 7.925,00 |
| 16.04.2026 | 53,85 | 55,15 | 53,46 | 53,85 | 0,96% | 6.787,00 |
| 15.04.2026 | 51,58 | 53,74 | 51,52 | 53,34 | 2,85% | 12.538,00 |
| 14.04.2026 | 50,40 | 52,34 | 50,12 | 51,86 | 2,90% | 7.078,00 |
| 13.04.2026 | 49,69 | 50,60 | 48,44 | 50,40 | 0,76% | 6.017,00 |
| 10.04.2026 | 52,52 | 52,78 | 48,91 | 50,02 | -4,29% | 19.769,00 |
| 09.04.2026 | 52,86 | 53,26 | 51,14 | 52,26 | -1,06% | 7.380,00 |
| 08.04.2026 | 51,46 | 53,94 | 50,92 | 52,82 | 6,60% | 19.514,00 |
| 07.04.2026 | 49,58 | 50,68 | 48,55 | 49,55 | 0,18% | 27.814,00 |
| 02.04.2026 | 47,24 | 49,96 | 46,34 | 49,46 | 3,95% | 12.622,00 |
| 01.04.2026 | 48,80 | 49,56 | 43,50 | 47,58 | -1,94% | 29.523,00 |
| 31.03.2026 | 45,12 | 48,52 | 44,72 | 48,52 | 8,69% | 19.041,00 |
| 30.03.2026 | 44,52 | 45,30 | 43,50 | 44,64 | 0,54% | 11.127,00 |
| 27.03.2026 | 47,94 | 48,10 | 44,12 | 44,40 | -5,81% | 17.796,00 |
| 26.03.2026 | 47,98 | 48,64 | 46,80 | 47,14 | -2,28% | 15.347,00 |
| 25.03.2026 | 46,72 | 48,62 | 46,72 | 48,24 | 3,08% | 20.953,00 |
| 24.03.2026 | 48,30 | 48,74 | 46,00 | 46,80 | -4,10% | 17.120,00 |
| 23.03.2026 | 49,06 | 50,60 | 47,32 | 48,80 | -2,40% | 23.039,00 |
| 20.03.2026 | 50,00 | 53,00 | 49,50 | 50,00 | -3,47% | 9.762,00 |
| 19.03.2026 | 56,30 | 56,30 | 47,08 | 51,80 | -8,40% | 22.005,00 |
| 18.03.2026 | 57,65 | 58,60 | 56,40 | 56,55 | -1,14% | 8.888,00 |
| 17.03.2026 | 59,20 | 59,30 | 54,50 | 57,20 | -4,03% | 15.042,00 |
| 16.03.2026 | 59,20 | 60,40 | 58,55 | 59,60 | 1,19% | 3.307,00 |
| 13.03.2026 | 59,85 | 60,35 | 58,25 | 58,90 | -1,42% | 4.951,00 |
| 12.03.2026 | 61,30 | 61,95 | 59,70 | 59,75 | -3,47% | 3.285,00 |
| 11.03.2026 | 60,80 | 61,90 | 59,50 | 61,90 | 1,89% | 5.368,00 |
| 10.03.2026 | 60,55 | 62,45 | 59,35 | 60,75 | 0,00% | 5.798,00 |
| 09.03.2026 | 59,30 | 60,90 | 58,30 | 60,75 | -0,33% | 8.364,00 |
| 06.03.2026 | 62,80 | 62,90 | 59,50 | 60,95 | -2,01% | 4.358,00 |
| 05.03.2026 | 64,05 | 65,70 | 61,45 | 62,20 | -4,09% | 7.258,00 |
| 04.03.2026 | 61,35 | 65,25 | 60,40 | 64,85 | 4,60% | 7.433,00 |
| 03.03.2026 | 62,15 | 63,50 | 60,45 | 62,00 | -0,96% | 10.637,00 |
| 02.03.2026 | 62,00 | 66,20 | 61,90 | 62,60 | 0,97% | 10.975,00 |
| 27.02.2026 | 62,05 | 63,75 | 60,85 | 62,00 | 0,81% | 10.505,00 |
| 26.02.2026 | 53,25 | 63,95 | 53,15 | 61,50 | 17,14% | 64.113,00 |
| 25.02.2026 | 50,35 | 53,50 | 50,00 | 52,50 | 4,06% | 11.701,00 |
| 24.02.2026 | 52,55 | 52,75 | 50,15 | 50,45 | -4,27% | 5.072,00 |
| 23.02.2026 | 53,80 | 54,15 | 52,40 | 52,70 | -2,59% | 2.307,00 |
| 20.02.2026 | 53,70 | 54,25 | 52,75 | 54,10 | 1,12% | 3.303,00 |
| 19.02.2026 | 53,50 | 54,15 | 53,10 | 53,50 | 0,38% | 2.844,00 |
| 18.02.2026 | 51,70 | 53,55 | 51,70 | 53,30 | 3,19% | 2.629,00 |
| 17.02.2026 | 53,15 | 53,30 | 51,40 | 51,65 | -3,55% | 3.512,00 |
| 16.02.2026 | 51,25 | 54,20 | 51,15 | 53,55 | 4,90% | 6.267,00 |
| 13.02.2026 | 51,65 | 52,35 | 49,72 | 51,05 | -1,45% | 2.609,00 |
| 12.02.2026 | 52,60 | 52,65 | 50,90 | 51,80 | -1,24% | 5.607,00 |
| 11.02.2026 | 49,80 | 52,60 | 49,48 | 52,45 | 5,19% | 11.625,00 |
| 10.02.2026 | 51,40 | 51,60 | 49,76 | 49,86 | -3,09% | 4.411,00 |
| 09.02.2026 | 49,36 | 51,60 | 49,00 | 51,45 | 4,45% | 11.188,00 |
| 06.02.2026 | 48,20 | 49,46 | 47,34 | 49,26 | 2,50% | 18.777,00 |
| 05.02.2026 | 47,28 | 48,38 | 45,42 | 48,06 | 1,78% | 19.701,00 |
| 04.02.2026 | 50,25 | 50,35 | 46,26 | 47,22 | -5,75% | 23.559,00 |
| 03.02.2026 | 54,80 | 55,35 | 49,28 | 50,10 | -8,41% | 14.897,00 |
| 02.02.2026 | 55,00 | 55,00 | 53,55 | 54,70 | 0,37% | 5.520,00 |
| 30.01.2026 | 54,60 | 54,90 | 53,95 | 54,50 | -0,82% | 3.302,00 |
| 29.01.2026 | 54,55 | 55,70 | 53,90 | 54,95 | 1,01% | 3.115,00 |
| 28.01.2026 | 55,15 | 55,50 | 54,10 | 54,40 | -0,73% | 4.001,00 |
| 27.01.2026 | 55,30 | 55,35 | 54,35 | 54,80 | -0,18% | 2.434,00 |
| 26.01.2026 | 54,95 | 56,95 | 54,05 | 54,90 | -0,36% | 7.396,00 |
| 23.01.2026 | 55,45 | 55,60 | 54,15 | 55,10 | -0,09% | 5.609,00 |
| 22.01.2026 | 54,00 | 55,55 | 53,05 | 55,15 | 2,41% | 9.028,00 |
| 21.01.2026 | 55,75 | 56,20 | 53,15 | 53,85 | -2,97% | 8.280,00 |
| 20.01.2026 | 57,55 | 57,65 | 54,50 | 55,50 | -3,73% | 10.039,00 |
| 19.01.2026 | 58,15 | 61,50 | 56,50 | 57,65 | -1,87% | 16.423,00 |
| 16.01.2026 | 58,05 | 61,50 | 58,05 | 58,75 | 1,21% | 12.112,00 |
| 15.01.2026 | 56,85 | 58,15 | 56,25 | 58,05 | 1,66% | 4.460,00 |
| 14.01.2026 | 58,00 | 58,40 | 56,85 | 57,10 | -1,64% | 13.188,00 |
| 13.01.2026 | 59,45 | 59,65 | 57,30 | 58,05 | -2,44% | 6.502,00 |
| 12.01.2026 | 59,50 | 60,00 | 58,05 | 59,50 | 1,28% | 8.308,00 |
| 09.01.2026 | 57,55 | 59,05 | 56,40 | 58,75 | 2,09% | 7.770,00 |
| 08.01.2026 | 57,35 | 59,90 | 56,70 | 57,55 | 0,96% | 13.546,00 |
| 07.01.2026 | 54,20 | 59,35 | 54,20 | 57,00 | 4,88% | 23.230,00 |
| 06.01.2026 | 54,65 | 54,85 | 53,45 | 54,35 | -0,73% | 6.538,00 |
| 05.01.2026 | 50,35 | 54,85 | 50,35 | 54,75 | 9,39% | 23.153,00 |
| 02.01.2026 | 48,44 | 50,15 | 48,44 | 50,05 | 4,53% | 4.707,00 |
| 30.12.2025 | 47,40 | 47,88 | 46,88 | 47,88 | 0,93% | 2.720,00 |
| 29.12.2025 | 47,06 | 47,72 | 46,62 | 47,44 | -0,96% | 5.801,00 |
| 23.12.2025 | 48,20 | 48,76 | 47,90 | 47,90 | -0,58% | 3.236,00 |
| 22.12.2025 | 47,62 | 48,26 | 47,50 | 48,18 | -0,17% | 6.278,00 |
| 19.12.2025 | 47,64 | 48,62 | 47,48 | 48,26 | 1,39% | 5.405,00 |
| 18.12.2025 | 45,74 | 47,90 | 45,74 | 47,60 | 4,29% | 8.348,00 |
| 17.12.2025 | 46,54 | 46,74 | 45,64 | 45,64 | -1,89% | 13.880,00 |
| 16.12.2025 | 48,72 | 48,72 | 46,02 | 46,52 | -4,83% | 13.937,00 |
| 15.12.2025 | 48,76 | 48,94 | 48,14 | 48,88 | 0,41% | 3.879,00 |
| 12.12.2025 | 49,54 | 49,76 | 48,36 | 48,68 | -1,58% | 2.102,00 |
| 11.12.2025 | 49,42 | 50,15 | 48,64 | 49,46 | -0,60% | 3.530,00 |
| 10.12.2025 | 49,88 | 50,80 | 47,72 | 49,76 | -0,24% | 5.493,00 |
| 09.12.2025 | 48,98 | 50,05 | 48,98 | 49,88 | 2,09% | 4.961,00 |
| 08.12.2025 | 47,56 | 49,02 | 47,54 | 48,86 | 2,65% | 6.393,00 |
| 05.12.2025 | 47,52 | 48,76 | 47,12 | 47,60 | 0,59% | 6.741,00 |
| 04.12.2025 | 47,56 | 47,62 | 46,30 | 47,32 | -0,25% | 1.835,00 |
| 03.12.2025 | 45,70 | 47,50 | 45,70 | 47,44 | 3,81% | 7.231,00 |
| 02.12.2025 | 44,66 | 46,00 | 44,60 | 45,70 | 2,37% | 2.934,00 |
| 01.12.2025 | 46,08 | 46,40 | 43,26 | 44,64 | -3,46% | 5.752,00 |
| 28.11.2025 | 46,74 | 46,98 | 45,30 | 46,24 | -0,99% | 8.825,00 |
| 27.11.2025 | 45,72 | 47,02 | 45,56 | 46,70 | 1,92% | 10.277,00 |