36,580€
0,27%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |