49,320€
3,22%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,88 | 48,88 | 47,60 | 48,88 | 2,30% | 77,00 |
| 06.11.2025 | 49,34 | 49,34 | 47,78 | 47,78 | -3,79% | 125,00 |
| 05.11.2025 | 50,55 | 50,55 | 49,56 | 49,66 | 0,04% | 1.368,00 |
| 04.11.2025 | 50,30 | 50,30 | 49,64 | 49,64 | -1,80% | 25,00 |
| 03.11.2025 | 48,08 | 50,80 | 48,08 | 50,55 | 7,60% | 467,00 |
| 31.10.2025 | 49,18 | 49,18 | 46,98 | 46,98 | -5,01% | 1.271,00 |
| 30.10.2025 | 50,50 | 50,50 | 48,70 | 49,46 | -1,87% | 847,00 |
| 29.10.2025 | 49,42 | 50,40 | 49,42 | 50,40 | 3,53% | 505,00 |
| 28.10.2025 | 49,58 | 50,90 | 48,68 | 48,68 | -1,70% | 834,00 |
| 27.10.2025 | 46,82 | 49,52 | 46,82 | 49,52 | 7,37% | 485,00 |
| 24.10.2025 | 44,90 | 46,14 | 44,84 | 46,12 | 2,95% | 1.200,00 |
| 23.10.2025 | 44,08 | 44,84 | 44,08 | 44,80 | 1,36% | 55,00 |
| 22.10.2025 | 43,18 | 44,38 | 43,18 | 44,20 | 2,13% | 240,00 |
| 21.10.2025 | 42,34 | 43,30 | 42,34 | 43,28 | 1,88% | 62,00 |
| 20.10.2025 | 41,80 | 42,48 | 41,80 | 42,48 | 3,31% | 368,00 |
| 17.10.2025 | 42,38 | 42,74 | 41,12 | 41,12 | -4,37% | 1.479,00 |
| 16.10.2025 | 42,24 | 44,00 | 42,24 | 43,00 | 1,94% | 308,00 |
| 15.10.2025 | 40,84 | 43,52 | 40,84 | 42,18 | 4,67% | 890,00 |
| 14.10.2025 | 40,24 | 40,30 | 39,46 | 40,30 | -1,18% | 380,00 |
| 13.10.2025 | 40,18 | 40,78 | 39,88 | 40,78 | 1,85% | 370,00 |
| 10.10.2025 | 41,08 | 41,20 | 40,04 | 40,04 | -2,58% | 152,00 |
| 09.10.2025 | 41,02 | 41,12 | 40,54 | 41,10 | 0,78% | 261,00 |
| 08.10.2025 | 39,74 | 40,78 | 39,74 | 40,78 | 2,98% | 4.166,00 |
| 07.10.2025 | 38,96 | 39,76 | 38,96 | 39,60 | 1,02% | 318,00 |
| 06.10.2025 | 39,84 | 39,90 | 39,14 | 39,20 | -0,66% | 2.066,00 |
| 03.10.2025 | 39,52 | 39,52 | 39,36 | 39,46 | 1,02% | 344,00 |
| 02.10.2025 | 37,90 | 39,06 | 37,90 | 39,06 | 3,22% | 2.439,00 |
| 01.10.2025 | 38,16 | 38,16 | 37,16 | 37,84 | -0,79% | 121,00 |
| 30.09.2025 | 39,08 | 39,08 | 38,14 | 38,14 | -2,46% | 603,00 |
| 29.09.2025 | 39,22 | 39,22 | 38,46 | 39,10 | 0,10% | 683,00 |
| 26.09.2025 | 39,18 | 39,34 | 39,06 | 39,06 | -0,20% | 7,00 |
| 25.09.2025 | 39,48 | 39,78 | 38,66 | 39,14 | -0,20% | 1.065,00 |
| 24.09.2025 | 38,08 | 39,64 | 38,08 | 39,22 | 3,21% | 515,00 |
| 23.09.2025 | 38,34 | 38,34 | 37,10 | 38,00 | -0,63% | 761,00 |
| 22.09.2025 | 36,58 | 38,24 | 36,58 | 38,24 | 5,17% | 1.286,00 |
| 19.09.2025 | 34,66 | 36,36 | 34,66 | 36,36 | 5,45% | 610,00 |
| 18.09.2025 | 34,30 | 34,48 | 34,30 | 34,48 | -0,52% | 10,00 |
| 17.09.2025 | 34,62 | 34,90 | 34,62 | 34,66 | 1,94% | 511,00 |
| 16.09.2025 | 34,20 | 34,20 | 33,70 | 34,00 | -1,45% | 57,00 |
| 15.09.2025 | 33,94 | 34,50 | 33,94 | 34,50 | 3,23% | 3,00 |
| 12.09.2025 | 33,12 | 33,42 | 33,12 | 33,42 | 2,20% | 150,00 |
| 11.09.2025 | 32,66 | 32,70 | 32,56 | 32,70 | 0,18% | 480,00 |
| 10.09.2025 | 32,94 | 33,14 | 32,64 | 32,64 | -0,91% | 73,00 |
| 09.09.2025 | 33,42 | 33,42 | 32,90 | 32,94 | -1,50% | 1.750,00 |
| 08.09.2025 | 32,92 | 33,44 | 32,92 | 33,44 | 1,83% | 147,00 |
| 05.09.2025 | 33,98 | 33,98 | 32,84 | 32,84 | -3,13% | 65,00 |
| 04.09.2025 | 33,06 | 33,90 | 33,06 | 33,90 | 2,36% | 216,00 |
| 03.09.2025 | 33,66 | 33,66 | 33,04 | 33,12 | -0,42% | 727,00 |
| 02.09.2025 | 34,18 | 34,18 | 33,26 | 33,26 | -2,98% | 90,00 |
| 01.09.2025 | 34,56 | 34,60 | 34,28 | 34,28 | -0,17% | 220,00 |
| 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 |