18,440€
-0,38%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,52 | 18,57 | 18,39 | 18,46 | -0,27% | 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 |
| 21.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,42% | - |
| 20.11.2024 | 16,51 | 16,57 | 16,51 | 16,57 | 0,98% | 10,00 |
| 19.11.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,18% | - |
| 18.11.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,11% | - |
| 15.11.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,85% | - |
| 14.11.2024 | 16,23 | 16,40 | 16,23 | 16,40 | 0,68% | 27,00 |
| 13.11.2024 | 16,30 | 16,41 | 16,29 | 16,29 | -1,03% | 41,00 |
| 12.11.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -1,56% | - |
| 11.11.2024 | 16,69 | 16,72 | 16,69 | 16,72 | 1,77% | 2,00 |
| 08.11.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -0,48% | - |
| 07.11.2024 | 16,09 | 16,51 | 16,09 | 16,51 | 0,73% | 100,00 |
| 06.11.2024 | 16,18 | 16,39 | 16,18 | 16,39 | 1,42% | 125,00 |
| 05.11.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -1,34% | - |
| 04.11.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 1,36% | 1,00 |
| 01.11.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,98% | - |
| 31.10.2024 | 16,52 | 16,52 | 16,32 | 16,32 | -2,39% | 11,00 |
| 30.10.2024 | 16,74 | 16,74 | 16,72 | 16,72 | -1,07% | 120,00 |
| 29.10.2024 | 16,82 | 16,90 | 16,82 | 16,90 | 0,30% | 1,00 |
| 28.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,65% | 1,00 |
| 25.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -0,18% | - |
| 24.10.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,35% | - |
| 23.10.2024 | 17,17 | 17,20 | 17,05 | 17,05 | 3,02% | 102,00 |
| 22.10.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,60% | - |
| 21.10.2024 | 16,85 | 16,85 | 16,65 | 16,65 | -0,48% | 334,00 |
| 18.10.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,18% | - |
| 17.10.2024 | 17,05 | 17,05 | 16,76 | 16,76 | -1,35% | 100,00 |
| 16.10.2024 | 17,10 | 17,10 | 16,99 | 16,99 | -1,62% | 3,00 |
| 15.10.2024 | 17,16 | 17,27 | 17,16 | 17,27 | 1,59% | 147,00 |
| 14.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,18% | - |
| 11.10.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -1,45% | - |
| 10.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 1,53% | - |
| 09.10.2024 | 17,07 | 17,07 | 16,96 | 16,96 | 0,59% | 2,00 |
| 08.10.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -1,75% | - |
| 07.10.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,53% | - |
| 04.10.2024 | 16,76 | 17,07 | 16,76 | 17,07 | 0,47% | 29,00 |
| 03.10.2024 | 17,04 | 17,04 | 16,99 | 16,99 | 3,47% | 26,00 |
| 02.10.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,08% | - |
| 01.10.2024 | 16,47 | 16,65 | 16,47 | 16,60 | 0,91% | 35,00 |
| 30.09.2024 | 16,76 | 16,76 | 16,45 | 16,45 | -1,56% | 1,00 |
| 27.09.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -1,12% | - |
| 26.09.2024 | 16,60 | 16,90 | 16,60 | 16,90 | 1,81% | 1,00 |
| 25.09.2024 | 16,46 | 16,60 | 16,46 | 16,60 | 0,55% | 55,00 |
| 24.09.2024 | 16,52 | 16,52 | 16,51 | 16,51 | 0,67% | 2,00 |
| 23.09.2024 | 16,43 | 16,43 | 16,40 | 16,40 | -1,26% | 505,00 |
| 20.09.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 1,96% | - |
| 19.09.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -1,33% | - |
| 18.09.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -1,84% | - |
| 17.09.2024 | 16,60 | 16,82 | 16,60 | 16,82 | 1,02% | 300,00 |
| 16.09.2024 | 16,80 | 16,80 | 16,65 | 16,65 | -0,48% | 7,00 |
| 13.09.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,18% | - |
| 12.09.2024 | 16,69 | 16,76 | 16,69 | 16,76 | 0,72% | 6,00 |
| 11.09.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 0,85% | - |
| 10.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
| 09.09.2024 | 16,34 | 16,45 | 16,34 | 16,45 | -0,18% | 1,00 |
| 06.09.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,30% | - |