34,520€
Echtzeit-Aktienkurs INDRA SISTEMAS INH.EO 0,2
Bid:
Ask:
Aktienkurse zur INDRA SISTEMAS INH.EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,28 | 34,46 | 34,28 | 34,34 | -0,52% | 133,00 |
| 28.08.2025 | 34,22 | 34,52 | 34,22 | 34,52 | 1,05% | 90,00 |
| 27.08.2025 | 34,06 | 34,16 | 34,06 | 34,16 | 0,89% | 1.000,00 |
| 26.08.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -0,76% | - |
| 25.08.2025 | 33,78 | 34,12 | 33,78 | 34,12 | 1,31% | 146,00 |
| 22.08.2025 | 33,46 | 33,72 | 33,46 | 33,68 | 0,30% | 2,00 |
| 21.08.2025 | 33,16 | 33,58 | 33,16 | 33,58 | 1,39% | 332,00 |
| 20.08.2025 | 32,92 | 33,12 | 32,00 | 33,12 | -0,90% | 1.518,00 |
| 19.08.2025 | 34,50 | 34,50 | 33,38 | 33,42 | -3,58% | 411,00 |
| 18.08.2025 | 34,10 | 34,72 | 34,10 | 34,66 | 2,06% | 212,00 |
| 15.08.2025 | 34,84 | 34,84 | 33,80 | 33,96 | -2,58% | 220,00 |
| 14.08.2025 | 34,60 | 34,86 | 34,60 | 34,86 | -0,97% | 3,00 |
| 13.08.2025 | 34,92 | 35,48 | 34,92 | 35,20 | 1,32% | 185,00 |
| 12.08.2025 | 34,56 | 34,74 | 34,56 | 34,74 | 1,11% | 492,00 |
| 11.08.2025 | 34,28 | 34,44 | 34,04 | 34,36 | -1,72% | 937,00 |
| 08.08.2025 | 35,56 | 35,56 | 34,96 | 34,96 | -1,19% | 1.129,00 |
| 07.08.2025 | 36,62 | 36,62 | 35,26 | 35,38 | -2,96% | 528,00 |
| 06.08.2025 | 36,68 | 36,68 | 36,46 | 36,46 | -0,71% | 50,00 |
| 05.08.2025 | 36,22 | 36,72 | 36,22 | 36,72 | 2,17% | 70,00 |
| 04.08.2025 | 36,14 | 36,24 | 35,94 | 35,94 | 0,06% | 566,00 |
| 01.08.2025 | 36,30 | 36,30 | 35,54 | 35,92 | -1,54% | 429,00 |
| 31.07.2025 | 36,62 | 36,70 | 36,42 | 36,48 | -0,16% | 562,00 |
| 30.07.2025 | 36,16 | 36,54 | 35,86 | 36,54 | 1,27% | 476,00 |
| 29.07.2025 | 36,32 | 36,64 | 36,08 | 36,08 | 0,22% | 456,00 |
| 28.07.2025 | 37,40 | 37,40 | 36,00 | 36,00 | -2,96% | 66,00 |
| 25.07.2025 | 37,90 | 37,90 | 37,10 | 37,10 | -2,11% | 85,00 |
| 24.07.2025 | 37,94 | 38,56 | 37,90 | 37,90 | 0,74% | 230,00 |
| 23.07.2025 | 38,90 | 38,90 | 37,62 | 37,62 | -2,39% | 928,00 |
| 22.07.2025 | 38,92 | 39,14 | 38,46 | 38,54 | -0,05% | 653,00 |
| 21.07.2025 | 38,92 | 38,92 | 38,56 | 38,56 | -0,26% | 125,00 |
| 18.07.2025 | 38,68 | 38,88 | 38,66 | 38,66 | 0,89% | 84,00 |
| 17.07.2025 | 38,38 | 38,38 | 38,32 | 38,32 | -0,42% | 100,00 |
| 16.07.2025 | 38,12 | 38,48 | 38,12 | 38,48 | -0,05% | 2.704,00 |
| 15.07.2025 | 38,94 | 39,34 | 38,48 | 38,50 | -0,98% | 634,00 |
| 14.07.2025 | 38,14 | 38,88 | 37,74 | 38,88 | 1,89% | 1.478,00 |
| 11.07.2025 | 37,56 | 38,16 | 37,56 | 38,16 | 0,26% | 385,00 |
| 10.07.2025 | 39,68 | 39,68 | 38,00 | 38,06 | -4,23% | 310,00 |
| 09.07.2025 | 37,76 | 39,86 | 37,76 | 39,74 | 4,69% | 670,00 |
| 08.07.2025 | 37,02 | 38,06 | 37,02 | 37,96 | 2,98% | 2.240,00 |
| 07.07.2025 | 36,74 | 36,92 | 36,74 | 36,86 | 0,27% | 1.495,00 |
| 04.07.2025 | 36,32 | 36,76 | 36,32 | 36,76 | 0,77% | 467,00 |
| 03.07.2025 | 35,88 | 36,48 | 35,62 | 36,48 | 2,18% | 672,00 |
| 02.07.2025 | 36,12 | 36,12 | 35,42 | 35,70 | -0,83% | 171,00 |
| 01.07.2025 | 36,90 | 36,90 | 36,00 | 36,00 | -2,23% | 30,00 |
| 30.06.2025 | 35,04 | 36,82 | 35,04 | 36,82 | 3,08% | 573,00 |
| 27.06.2025 | 34,50 | 35,72 | 34,50 | 35,72 | 6,75% | 300,00 |
| 26.06.2025 | 32,52 | 33,68 | 32,52 | 33,46 | 2,39% | 339,00 |
| 25.06.2025 | 33,14 | 33,14 | 32,66 | 32,68 | -1,09% | 250,00 |
| 24.06.2025 | 33,68 | 33,68 | 33,04 | 33,04 | -0,48% | 95,00 |
| 23.06.2025 | 33,88 | 33,88 | 33,10 | 33,20 | -4,82% | 855,00 |
| 20.06.2025 | 34,72 | 34,88 | 34,46 | 34,88 | 2,41% | 135,00 |
| 19.06.2025 | 36,18 | 36,18 | 33,52 | 34,06 | -5,91% | 782,00 |
| 18.06.2025 | 35,60 | 36,50 | 35,60 | 36,20 | 1,57% | 3.619,00 |
| 17.06.2025 | 35,72 | 35,90 | 35,64 | 35,64 | -0,72% | 533,00 |
| 16.06.2025 | 36,14 | 36,52 | 35,90 | 35,90 | 0,84% | 666,00 |
| 13.06.2025 | 35,42 | 35,60 | 35,42 | 35,60 | -0,11% | 242,00 |
| 12.06.2025 | 35,04 | 35,64 | 35,04 | 35,64 | 1,83% | 493,00 |
| 11.06.2025 | 33,56 | 35,00 | 33,56 | 35,00 | 3,92% | 255,00 |
| 10.06.2025 | 35,38 | 35,38 | 33,26 | 33,68 | -4,05% | 6.045,00 |
| 09.06.2025 | 34,80 | 35,20 | 34,60 | 35,10 | 0,57% | 377,00 |
| 06.06.2025 | 36,10 | 36,18 | 34,90 | 34,90 | -3,54% | 1.326,00 |
| 05.06.2025 | 34,90 | 36,20 | 34,90 | 36,18 | 3,49% | 1.791,00 |
| 04.06.2025 | 36,58 | 36,82 | 34,54 | 34,96 | -5,05% | 1.697,00 |
| 03.06.2025 | 37,60 | 37,60 | 36,58 | 36,82 | -1,34% | 1.261,00 |
| 02.06.2025 | 36,54 | 37,82 | 36,54 | 37,32 | 2,81% | 2.014,00 |
| 30.05.2025 | 35,78 | 36,42 | 35,70 | 36,30 | 1,68% | 939,00 |
| 29.05.2025 | 36,36 | 36,36 | 35,70 | 35,70 | -2,46% | 4,00 |
| 28.05.2025 | 36,26 | 36,60 | 36,18 | 36,60 | 0,44% | 199,00 |
| 27.05.2025 | 36,00 | 36,44 | 35,40 | 36,44 | -0,22% | 1.173,00 |
| 26.05.2025 | 35,88 | 36,90 | 35,04 | 36,52 | 1,78% | 1.180,00 |
| 23.05.2025 | 33,48 | 35,88 | 33,48 | 35,88 | 6,72% | 163,00 |
| 22.05.2025 | 33,66 | 33,66 | 33,16 | 33,62 | 0,54% | 324,00 |
| 21.05.2025 | 33,20 | 33,60 | 33,20 | 33,44 | 0,66% | 165,00 |
| 20.05.2025 | 32,20 | 33,38 | 32,20 | 33,22 | 4,07% | 425,00 |
| 19.05.2025 | 31,12 | 31,94 | 31,12 | 31,92 | 2,18% | 272,00 |
| 16.05.2025 | 30,92 | 31,34 | 30,92 | 31,24 | 0,97% | 169,00 |
| 15.05.2025 | 29,36 | 31,00 | 29,36 | 30,94 | 5,31% | 60,00 |
| 14.05.2025 | 29,42 | 29,42 | 29,32 | 29,38 | 0,00% | 1.685,00 |
| 13.05.2025 | 29,44 | 29,44 | 29,38 | 29,38 | -1,14% | 1,00 |
| 12.05.2025 | 30,34 | 30,34 | 28,98 | 29,72 | -2,24% | 371,00 |
| 09.05.2025 | 30,06 | 30,50 | 30,06 | 30,40 | 0,73% | 593,00 |
| 08.05.2025 | 30,22 | 30,22 | 29,78 | 30,18 | 1,34% | 1.934,00 |
| 07.05.2025 | 29,24 | 29,78 | 29,24 | 29,78 | 1,99% | 35,00 |
| 06.05.2025 | 30,34 | 30,34 | 28,06 | 29,20 | -4,20% | 3.955,00 |
| 05.05.2025 | 29,42 | 30,48 | 29,34 | 30,48 | 5,18% | 12.247,00 |
| 02.05.2025 | 28,60 | 29,00 | 28,36 | 28,98 | 3,13% | 3.818,00 |
| 30.04.2025 | 27,02 | 28,10 | 27,02 | 28,10 | 4,31% | 1.067,00 |
| 29.04.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,37% | - |
| 28.04.2025 | 26,80 | 27,04 | 26,80 | 27,04 | 0,75% | 92,00 |
| 25.04.2025 | 27,54 | 27,54 | 26,46 | 26,84 | -3,03% | 1.870,00 |
| 24.04.2025 | 27,38 | 27,68 | 27,38 | 27,68 | 0,36% | 265,00 |
| 23.04.2025 | 27,94 | 27,94 | 27,16 | 27,58 | -0,51% | 390,00 |
| 22.04.2025 | 27,30 | 27,78 | 27,30 | 27,72 | 0,65% | 730,00 |
| 17.04.2025 | 27,88 | 27,88 | 27,26 | 27,54 | -0,36% | 2.752,00 |
| 16.04.2025 | 27,64 | 27,76 | 27,64 | 27,64 | -1,85% | 250,00 |
| 15.04.2025 | 27,30 | 28,16 | 27,30 | 28,16 | 1,66% | 2.205,00 |
| 14.04.2025 | 26,94 | 27,70 | 26,94 | 27,70 | 4,29% | 1.023,00 |
| 11.04.2025 | 26,46 | 26,90 | 26,46 | 26,56 | 0,61% | 300,00 |
| 10.04.2025 | 26,50 | 26,80 | 26,32 | 26,40 | -2,22% | 1.840,00 |
| 09.04.2025 | 25,00 | 27,36 | 24,96 | 27,00 | 3,61% | 702,00 |