58,620€
-2,53%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 60,18 | 60,18 | 60,18 | 60,18 | 0,07% | - |
| 28.09.2026 | 61,58 | 61,58 | 60,14 | 60,14 | -2,12% | 14,00 |
| 25.09.2026 | 61,14 | 61,44 | 61,14 | 61,44 | -0,78% | 16,00 |
| 24.09.2026 | 61,92 | 61,92 | 61,92 | 61,92 | 0,55% | - |
| 23.09.2026 | 61,58 | 61,58 | 61,58 | 61,58 | 0,13% | - |
| 22.09.2026 | 61,58 | 61,58 | 61,50 | 61,50 | -0,06% | 125,00 |
| 21.09.2026 | 62,00 | 62,20 | 61,54 | 61,54 | -1,50% | 81,00 |
| 18.09.2026 | 62,64 | 62,64 | 62,48 | 62,48 | 0,87% | 115,00 |
| 17.09.2026 | 61,94 | 61,94 | 61,94 | 61,94 | 0,88% | - |
| 16.09.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 1,22% | - |
| 15.09.2026 | 60,66 | 60,66 | 60,66 | 60,66 | 2,99% | - |
| 14.09.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -0,17% | - |
| 11.09.2026 | 57,72 | 60,00 | 57,72 | 59,00 | 2,36% | 6,00 |
| 10.09.2026 | 56,90 | 57,64 | 56,62 | 57,64 | -0,07% | 166,00 |
| 09.09.2026 | 57,68 | 57,68 | 57,68 | 57,68 | -0,07% | - |
| 08.09.2026 | 57,72 | 57,72 | 57,72 | 57,72 | -2,60% | - |
| 07.09.2026 | 59,26 | 59,26 | 59,26 | 59,26 | -0,34% | 124,00 |
| 04.09.2026 | 59,08 | 59,78 | 59,08 | 59,46 | 2,24% | 16,00 |
| 03.09.2026 | 60,32 | 60,32 | 58,16 | 58,16 | -3,64% | 77,00 |
| 02.09.2026 | 60,36 | 60,36 | 60,36 | 60,36 | 0,33% | - |
| 01.09.2026 | 61,04 | 61,04 | 59,50 | 60,16 | -2,05% | 37,00 |
| 31.08.2026 | 62,16 | 62,16 | 61,42 | 61,42 | -1,35% | 50,00 |
| 28.08.2026 | 61,42 | 62,26 | 61,42 | 62,26 | 2,54% | 158,00 |
| 27.08.2026 | 60,12 | 60,72 | 60,12 | 60,72 | -0,26% | 2,00 |
| 26.08.2026 | 60,88 | 60,88 | 60,88 | 60,88 | 0,00% | - |
| 25.08.2026 | 60,78 | 61,36 | 60,78 | 60,88 | 0,50% | 368,00 |
| 24.08.2026 | 61,00 | 61,58 | 60,38 | 60,58 | -0,66% | 409,00 |
| 21.08.2026 | 60,98 | 60,98 | 60,98 | 60,98 | 0,07% | - |
| 20.08.2026 | 61,52 | 61,52 | 60,88 | 60,94 | -1,90% | 9,00 |
| 19.08.2026 | 62,12 | 62,12 | 62,12 | 62,12 | -0,48% | - |
| 18.08.2026 | 64,00 | 64,00 | 62,42 | 62,42 | -2,95% | 80,00 |
| 17.08.2026 | 64,50 | 64,56 | 63,44 | 64,32 | -0,43% | 237,00 |
| 14.08.2026 | 64,66 | 64,86 | 64,60 | 64,60 | -0,34% | 147,00 |
| 13.08.2026 | 64,28 | 65,64 | 64,28 | 64,82 | 0,65% | 317,00 |
| 12.08.2026 | 64,40 | 64,40 | 64,40 | 64,40 | -0,59% | 27,00 |
| 11.08.2026 | 63,74 | 64,78 | 63,74 | 64,78 | 1,28% | 149,00 |
| 10.08.2026 | 62,96 | 63,98 | 62,96 | 63,96 | 3,97% | 52,00 |
| 07.08.2026 | 61,52 | 61,52 | 61,52 | 61,52 | 0,07% | - |
| 06.08.2026 | 61,04 | 61,92 | 61,04 | 61,48 | -0,49% | 186,00 |
| 05.08.2026 | 59,16 | 61,78 | 59,16 | 61,78 | 2,97% | 57,00 |
| 04.08.2026 | 58,52 | 60,00 | 58,52 | 60,00 | 4,49% | 17,00 |
| 03.08.2026 | 57,00 | 57,42 | 57,00 | 57,42 | 1,13% | 5,00 |
| 31.07.2026 | 56,34 | 57,76 | 56,34 | 56,78 | 0,50% | 306,00 |
| 30.07.2026 | 55,58 | 56,50 | 55,34 | 56,50 | 0,68% | 460,00 |
| 29.07.2026 | 57,08 | 57,64 | 55,76 | 56,12 | -4,17% | 73,00 |
| 28.07.2026 | 55,52 | 58,56 | 55,52 | 58,56 | 4,50% | 176,00 |
| 27.07.2026 | 53,70 | 56,04 | 53,70 | 56,04 | 3,24% | 12,00 |
| 24.07.2026 | 54,28 | 54,28 | 54,28 | 54,28 | 0,18% | - |
| 23.07.2026 | 51,78 | 55,22 | 51,78 | 54,18 | 5,66% | 306,00 |
| 22.07.2026 | 50,72 | 51,28 | 50,72 | 51,28 | 1,18% | 45,00 |
| 21.07.2026 | 49,69 | 50,68 | 49,50 | 50,68 | 3,66% | 263,00 |
| 20.07.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 0,87% | - |
| 17.07.2026 | 48,14 | 48,47 | 48,14 | 48,47 | 0,64% | 20,00 |
| 16.07.2026 | 49,16 | 49,65 | 48,16 | 48,16 | -2,71% | 1.964,00 |
| 15.07.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 1,94% | 10,00 |
| 14.07.2026 | 47,52 | 48,56 | 47,52 | 48,56 | 2,66% | 130,00 |
| 13.07.2026 | 47,29 | 47,30 | 47,29 | 47,30 | -4,27% | 3,00 |
| 10.07.2026 | 49,41 | 49,41 | 49,41 | 49,41 | -3,04% | - |
| 09.07.2026 | 50,96 | 50,96 | 50,96 | 50,96 | 0,12% | - |
| 08.07.2026 | 51,20 | 51,20 | 50,00 | 50,90 | -1,66% | 39,00 |
| 07.07.2026 | 51,76 | 51,76 | 51,76 | 51,76 | 0,66% | - |
| 06.07.2026 | 51,42 | 51,42 | 51,42 | 51,42 | 0,04% | - |
| 03.07.2026 | 51,54 | 51,78 | 51,38 | 51,40 | 0,51% | 80,00 |
| 02.07.2026 | 49,64 | 51,14 | 49,64 | 51,14 | 3,21% | 20,00 |
| 01.07.2026 | 48,22 | 49,55 | 48,22 | 49,55 | 3,79% | 10,00 |
| 30.06.2026 | 48,12 | 48,12 | 47,00 | 47,74 | -1,06% | 42,00 |
| 29.06.2026 | 47,22 | 48,34 | 47,22 | 48,25 | 2,35% | 65,00 |
| 26.06.2026 | 47,44 | 47,44 | 46,52 | 47,14 | -0,59% | 463,00 |
| 25.06.2026 | 51,58 | 51,58 | 47,42 | 47,42 | -7,53% | 306,00 |
| 24.06.2026 | 53,40 | 53,40 | 51,28 | 51,28 | -3,25% | 2,00 |
| 23.06.2026 | 53,10 | 54,00 | 53,00 | 53,00 | -1,23% | 4,00 |
| 22.06.2026 | 55,24 | 55,52 | 53,66 | 53,66 | -1,69% | 118,00 |
| 19.06.2026 | 53,86 | 54,58 | 53,86 | 54,58 | 1,34% | 7,00 |
| 18.06.2026 | 56,14 | 56,74 | 53,52 | 53,86 | -3,23% | 7.853,00 |
| 17.06.2026 | 55,66 | 55,66 | 55,66 | 55,66 | -1,31% | - |
| 16.06.2026 | 55,50 | 56,54 | 55,50 | 56,40 | -0,18% | 53,00 |
| 15.06.2026 | 55,96 | 56,50 | 55,96 | 56,50 | 0,96% | 1,00 |
| 12.06.2026 | 55,64 | 55,98 | 55,00 | 55,96 | 4,21% | 58,00 |
| 11.06.2026 | 53,62 | 53,70 | 53,38 | 53,70 | -2,01% | 53,00 |
| 10.06.2026 | 54,82 | 55,20 | 54,80 | 54,80 | -3,42% | 227,00 |
| 09.06.2026 | 56,74 | 56,74 | 56,74 | 56,74 | 0,25% | - |
| 08.06.2026 | 55,30 | 57,52 | 55,30 | 56,60 | 2,13% | 116,00 |
| 05.06.2026 | 54,56 | 55,42 | 54,46 | 55,42 | 2,18% | 4,00 |
| 04.06.2026 | 53,14 | 54,28 | 53,14 | 54,24 | 0,74% | 3,00 |
| 03.06.2026 | 53,80 | 53,94 | 53,80 | 53,84 | 0,26% | 5,00 |
| 02.06.2026 | 55,98 | 56,16 | 53,70 | 53,70 | -5,26% | 64,00 |
| 01.06.2026 | 56,70 | 57,28 | 56,68 | 56,68 | -0,56% | 468,00 |
| 29.05.2026 | 55,74 | 57,00 | 55,50 | 57,00 | 6,70% | 360,00 |
| 28.05.2026 | 53,42 | 53,42 | 53,42 | 53,42 | -0,89% | 10,00 |
| 27.05.2026 | 54,04 | 54,52 | 53,86 | 53,90 | -1,06% | 1.052,00 |
| 26.05.2026 | 53,74 | 54,48 | 53,74 | 54,48 | 1,87% | 95,00 |
| 25.05.2026 | 53,26 | 53,50 | 53,04 | 53,48 | 1,25% | 51,00 |
| 22.05.2026 | 52,00 | 53,00 | 52,00 | 52,82 | 1,58% | 81,00 |
| 21.05.2026 | 52,04 | 52,04 | 52,00 | 52,00 | -1,40% | 22,00 |
| 20.05.2026 | 50,66 | 52,74 | 50,66 | 52,74 | 0,42% | 10,00 |
| 19.05.2026 | 50,46 | 52,52 | 49,00 | 52,52 | 4,91% | 508,00 |
| 18.05.2026 | 49,09 | 50,06 | 49,09 | 50,06 | -0,12% | 83,00 |
| 15.05.2026 | 50,02 | 50,12 | 50,02 | 50,12 | -1,26% | 350,00 |
| 14.05.2026 | 49,91 | 50,86 | 49,91 | 50,76 | 2,71% | 135,00 |
| 13.05.2026 | 51,24 | 51,24 | 49,42 | 49,42 | -1,59% | 250,00 |