37,920€
-0,58%
Echtzeit-Aktienkurs INDRA SISTEMAS INH.EO 0,2
Bid:
Ask:
Aktienkurse zur INDRA SISTEMAS INH.EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,37% | 150,00 |
| 11.09.2025 | 32,72 | 32,72 | 32,21 | 32,33 | -0,95% | - |
| 10.09.2025 | 32,94 | 33,14 | 32,64 | 32,64 | -0,94% | 73,00 |
| 09.09.2025 | 33,44 | 33,53 | 32,66 | 32,95 | -0,66% | 603,00 |
| 08.09.2025 | 32,94 | 33,54 | 32,92 | 33,17 | 1,00% | 99,00 |
| 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 |
| 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 |