27,440€
-0,72%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 25,70 | 26,44 | 25,70 | 26,06 | 5,17% | 147,00 |
| 07.04.2025 | 24,58 | 25,36 | 24,48 | 24,78 | -5,13% | 5.958,00 |
| 04.04.2025 | 28,36 | 28,36 | 26,12 | 26,12 | -7,90% | 5.399,00 |
| 03.04.2025 | 26,26 | 28,40 | 26,26 | 28,36 | 4,57% | 722,00 |
| 02.04.2025 | 27,26 | 27,26 | 27,02 | 27,12 | -0,88% | 38,00 |
| 01.04.2025 | 26,76 | 27,36 | 26,76 | 27,36 | 1,41% | 931,00 |
| 31.03.2025 | 26,62 | 26,98 | 26,30 | 26,98 | 1,97% | 601,00 |
| 28.03.2025 | 26,80 | 26,90 | 26,44 | 26,46 | -1,49% | 260,00 |
| 27.03.2025 | 27,32 | 27,32 | 26,86 | 26,86 | -1,97% | 519,00 |
| 26.03.2025 | 27,48 | 27,62 | 27,40 | 27,40 | 0,96% | 601,00 |
| 25.03.2025 | 27,00 | 27,18 | 26,78 | 27,14 | 1,42% | 2.258,00 |
| 24.03.2025 | 26,70 | 26,76 | 26,38 | 26,76 | 1,98% | 1.418,00 |
| 21.03.2025 | 26,56 | 26,64 | 25,92 | 26,24 | -1,20% | 452,00 |
| 20.03.2025 | 27,26 | 27,26 | 26,26 | 26,56 | -1,99% | 2.117,00 |
| 19.03.2025 | 26,74 | 27,38 | 26,74 | 27,10 | 0,82% | 1.570,00 |
| 18.03.2025 | 26,16 | 26,88 | 26,16 | 26,88 | 3,54% | 2.421,00 |
| 17.03.2025 | 26,62 | 26,66 | 25,92 | 25,96 | 0,15% | 1.663,00 |
| 14.03.2025 | 25,08 | 26,02 | 25,08 | 25,92 | 2,78% | 3.411,00 |
| 13.03.2025 | 25,06 | 25,96 | 25,06 | 25,22 | 0,88% | 2.268,00 |
| 12.03.2025 | 25,10 | 25,52 | 24,50 | 25,00 | -0,48% | 651,00 |
| 11.03.2025 | 25,28 | 25,28 | 24,94 | 25,12 | 0,40% | 1.622,00 |
| 10.03.2025 | 25,48 | 25,98 | 25,02 | 25,02 | 0,72% | 1.839,00 |
| 07.03.2025 | 26,04 | 26,76 | 24,84 | 24,84 | -4,39% | 3.602,00 |
| 06.03.2025 | 25,38 | 26,00 | 25,38 | 25,98 | 0,23% | 3.808,00 |
| 05.03.2025 | 25,30 | 25,92 | 24,50 | 25,92 | 4,52% | 5.927,00 |
| 04.03.2025 | 23,38 | 24,80 | 23,38 | 24,80 | 7,45% | 4.202,00 |
| 03.03.2025 | 21,94 | 23,46 | 21,92 | 23,08 | 10,11% | 3.895,00 |
| 28.02.2025 | 20,82 | 20,96 | 20,60 | 20,96 | 0,67% | 459,00 |
| 27.02.2025 | 19,45 | 20,94 | 19,45 | 20,82 | 6,22% | 2.931,00 |
| 26.02.2025 | 19,76 | 19,76 | 18,55 | 19,60 | -1,51% | 1.558,00 |
| 25.02.2025 | 18,91 | 20,00 | 18,91 | 19,90 | 5,18% | 1.376,00 |
| 24.02.2025 | 19,06 | 19,06 | 18,92 | 18,92 | 0,48% | 213,00 |
| 21.02.2025 | 18,76 | 18,90 | 18,75 | 18,83 | 1,89% | 55,00 |
| 20.02.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 1,26% | - |
| 19.02.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,05% | 2,00 |
| 18.02.2025 | 17,72 | 18,24 | 17,72 | 18,24 | 3,05% | 150,00 |
| 17.02.2025 | 17,08 | 17,74 | 17,08 | 17,70 | 4,49% | 774,00 |
| 14.02.2025 | 16,73 | 16,94 | 16,73 | 16,94 | 1,38% | 1,00 |
| 13.02.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 0,72% | - |
| 12.02.2025 | 16,59 | 16,69 | 16,53 | 16,59 | 1,10% | 18,00 |
| 11.02.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,85% | - |
| 10.02.2025 | 16,19 | 16,55 | 16,19 | 16,55 | 1,60% | 144,00 |
| 07.02.2025 | 16,48 | 16,48 | 16,29 | 16,29 | -1,87% | 62,00 |
| 06.02.2025 | 16,69 | 16,69 | 16,48 | 16,60 | -1,54% | 12,00 |
| 05.02.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -6,12% | - |
| 04.02.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,66% | - |
| 03.02.2025 | 18,38 | 18,38 | 17,76 | 18,08 | -1,69% | 508,00 |
| 31.01.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,00% | - |
| 30.01.2025 | 18,47 | 18,49 | 18,39 | 18,39 | -0,65% | 120,00 |
| 29.01.2025 | 18,41 | 18,51 | 18,41 | 18,51 | 0,49% | 34,00 |
| 28.01.2025 | 18,39 | 18,42 | 18,39 | 18,42 | 0,49% | 190,00 |
| 27.01.2025 | 18,00 | 18,33 | 18,00 | 18,33 | -3,17% | 17,00 |
| 24.01.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,05% | - |
| 23.01.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,37% | - |
| 22.01.2025 | 18,63 | 18,85 | 18,63 | 18,85 | 1,84% | 400,00 |
| 21.01.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -1,28% | - |
| 20.01.2025 | 18,11 | 18,75 | 18,11 | 18,75 | 5,04% | 268,00 |
| 17.01.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 0,39% | - |
| 16.01.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,11% | - |
| 15.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,45% | - |
| 14.01.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,39% | - |
| 13.01.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -0,61% | - |
| 10.01.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 1,01% | - |
| 09.01.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,39% | - |
| 08.01.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 1,95% | - |
| 07.01.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -1,64% | - |
| 06.01.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 3,57% | 10,00 |
| 03.01.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 0,71% | - |
| 02.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 1,01% | - |
| 30.12.2024 | 16,78 | 16,82 | 16,78 | 16,82 | 1,82% | 1.162,00 |
| 27.12.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,06% | - |
| 23.12.2024 | 16,34 | 16,53 | 16,34 | 16,53 | 1,10% | 146,00 |
| 20.12.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 19.12.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,39% | - |
| 18.12.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,12% | - |
| 17.12.2024 | 17,06 | 17,06 | 16,56 | 16,56 | -3,04% | 6,00 |
| 16.12.2024 | 17,16 | 17,16 | 17,08 | 17,08 | 0,12% | 125,00 |
| 13.12.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,93% | - |
| 12.12.2024 | 17,25 | 17,25 | 17,22 | 17,22 | 0,17% | 7,00 |
| 11.12.2024 | 17,06 | 17,19 | 17,06 | 17,19 | -0,17% | 30,00 |
| 10.12.2024 | 17,17 | 17,22 | 17,17 | 17,22 | 0,41% | 250,00 |
| 09.12.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 06.12.2024 | 17,13 | 17,20 | 17,13 | 17,20 | 1,24% | 9,00 |
| 05.12.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 0,71% | - |
| 04.12.2024 | 16,75 | 16,87 | 16,75 | 16,87 | 1,87% | 59,00 |
| 03.12.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,43% | - |
| 02.12.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 2,07% | 306,00 |
| 29.11.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -0,36% | - |
| 28.11.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,00% | 20,00 |
| 27.11.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,30% | - |
| 26.11.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,72% | - |
| 25.11.2024 | 16,53 | 16,59 | 16,53 | 16,59 | 0,55% | 500,00 |
| 22.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 1.000,00 |