48,330€
-5,05%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 49,35 | 49,70 | 48,51 | 48,58 | -4,56% | 343,00 |
| 20.03.2026 | 50,00 | 52,15 | 50,00 | 50,90 | 7,34% | 539,00 |
| 19.03.2026 | 56,05 | 56,05 | 47,42 | 47,42 | -17,10% | 412,00 |
| 18.03.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 0,26% | - |
| 17.03.2026 | 59,15 | 59,15 | 55,00 | 57,05 | -3,96% | 724,00 |
| 16.03.2026 | 59,25 | 59,75 | 58,85 | 59,40 | 0,76% | 160,00 |
| 13.03.2026 | 59,50 | 59,50 | 58,60 | 58,95 | -2,88% | 365,00 |
| 12.03.2026 | 61,10 | 61,10 | 60,70 | 60,70 | -0,08% | 250,00 |
| 11.03.2026 | 60,75 | 60,75 | 60,75 | 60,75 | -0,82% | - |
| 10.03.2026 | 60,70 | 61,75 | 60,10 | 61,25 | 2,60% | 284,00 |
| 09.03.2026 | 59,60 | 59,70 | 59,60 | 59,70 | -0,42% | 53,00 |
| 06.03.2026 | 62,50 | 62,80 | 59,70 | 59,95 | -6,77% | 176,00 |
| 05.03.2026 | 65,00 | 65,60 | 64,30 | 64,30 | -0,31% | 204,00 |
| 04.03.2026 | 61,50 | 64,50 | 61,50 | 64,50 | 5,82% | 590,00 |
| 03.03.2026 | 62,40 | 62,60 | 60,95 | 60,95 | -2,56% | 230,00 |
| 02.03.2026 | 63,85 | 65,80 | 62,15 | 62,55 | 0,48% | 255,00 |
| 27.02.2026 | 62,10 | 62,30 | 62,10 | 62,25 | 0,57% | 180,00 |
| 26.02.2026 | 55,10 | 63,50 | 53,75 | 61,90 | 17,90% | 2.515,00 |
| 25.02.2026 | 51,10 | 52,50 | 50,75 | 52,50 | 4,06% | 591,00 |
| 24.02.2026 | 52,20 | 52,20 | 50,45 | 50,45 | -4,99% | 1.158,00 |
| 23.02.2026 | 54,05 | 54,05 | 52,60 | 53,10 | -1,58% | 56,00 |
| 20.02.2026 | 53,65 | 53,95 | 53,35 | 53,95 | 0,75% | 184,00 |
| 19.02.2026 | 53,40 | 53,55 | 53,40 | 53,55 | 1,23% | 846,00 |
| 18.02.2026 | 51,75 | 52,90 | 51,75 | 52,90 | 2,62% | 256,00 |
| 17.02.2026 | 53,10 | 53,10 | 51,55 | 51,55 | -0,48% | 274,00 |
| 16.02.2026 | 51,20 | 51,80 | 51,20 | 51,80 | 1,17% | 50,00 |
| 13.02.2026 | 51,35 | 52,15 | 51,20 | 51,20 | -1,73% | 65,00 |
| 12.02.2026 | 52,50 | 52,50 | 52,05 | 52,10 | 1,26% | 16,00 |
| 11.02.2026 | 50,10 | 51,45 | 49,92 | 51,45 | 0,78% | 100,00 |
| 10.02.2026 | 51,05 | 51,05 | 51,05 | 51,05 | 0,39% | - |
| 09.02.2026 | 49,38 | 50,85 | 49,38 | 50,85 | 3,61% | 106,00 |
| 06.02.2026 | 48,16 | 49,36 | 48,12 | 49,08 | 6,46% | 180,00 |
| 05.02.2026 | 46,60 | 46,60 | 45,92 | 46,10 | -1,20% | 2,00 |
| 04.02.2026 | 50,20 | 50,20 | 46,54 | 46,66 | -5,24% | 2.033,00 |
| 03.02.2026 | 54,90 | 54,90 | 49,24 | 49,24 | -8,73% | 5.561,00 |
| 02.02.2026 | 54,85 | 54,85 | 53,95 | 53,95 | -1,28% | 24,00 |
| 30.01.2026 | 54,65 | 54,65 | 54,65 | 54,65 | 0,37% | - |
| 29.01.2026 | 54,55 | 54,55 | 54,15 | 54,45 | 0,46% | 10,00 |
| 28.01.2026 | 54,90 | 55,15 | 54,20 | 54,20 | -1,00% | 145,00 |
| 27.01.2026 | 55,05 | 55,05 | 54,75 | 54,75 | -0,09% | 20,00 |
| 26.01.2026 | 56,20 | 56,20 | 54,20 | 54,80 | -0,72% | 20,00 |
| 23.01.2026 | 54,35 | 55,20 | 54,35 | 55,20 | 3,56% | 2,00 |
| 22.01.2026 | 53,65 | 55,15 | 53,25 | 53,30 | 0,38% | 67,00 |
| 21.01.2026 | 55,75 | 55,75 | 53,10 | 53,10 | -3,80% | 48,00 |
| 20.01.2026 | 57,15 | 57,15 | 55,20 | 55,20 | -2,90% | 45,00 |
| 19.01.2026 | 58,45 | 58,45 | 56,85 | 56,85 | -2,40% | 358,00 |
| 16.01.2026 | 58,10 | 61,40 | 58,10 | 58,25 | 1,22% | 493,00 |
| 15.01.2026 | 56,75 | 57,55 | 56,75 | 57,55 | -0,78% | 104,00 |
| 14.01.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 13.01.2026 | 59,20 | 59,20 | 57,70 | 57,80 | -2,36% | 115,00 |
| 12.01.2026 | 58,75 | 59,90 | 58,75 | 59,20 | 0,77% | 1.017,00 |
| 09.01.2026 | 57,05 | 58,75 | 56,65 | 58,75 | 2,53% | 554,00 |
| 08.01.2026 | 57,90 | 59,50 | 57,30 | 57,30 | 0,26% | 519,00 |
| 07.01.2026 | 54,35 | 57,15 | 54,35 | 57,15 | 5,25% | 153,00 |
| 06.01.2026 | 54,35 | 54,45 | 54,25 | 54,30 | 2,26% | 930,00 |
| 05.01.2026 | 51,15 | 53,10 | 51,15 | 53,10 | 7,36% | 34,00 |
| 02.01.2026 | 48,68 | 49,88 | 48,68 | 49,46 | 3,69% | 92,00 |
| 30.12.2025 | 47,32 | 47,72 | 47,32 | 47,70 | 0,72% | 275,00 |
| 29.12.2025 | 47,22 | 47,36 | 46,80 | 47,36 | -1,82% | 85,00 |
| 23.12.2025 | 48,16 | 48,60 | 48,16 | 48,24 | 0,75% | 93,00 |
| 22.12.2025 | 47,74 | 47,92 | 47,74 | 47,88 | -0,91% | 85,00 |
| 19.12.2025 | 47,58 | 48,32 | 47,58 | 48,32 | 1,05% | 150,00 |
| 18.12.2025 | 45,76 | 47,84 | 45,76 | 47,82 | 2,40% | 484,00 |
| 17.12.2025 | 46,44 | 46,70 | 46,20 | 46,70 | -2,99% | 2.264,00 |
| 16.12.2025 | 48,14 | 48,14 | 48,14 | 48,14 | -0,95% | - |
| 15.12.2025 | 48,28 | 48,60 | 48,28 | 48,60 | 0,21% | 187,00 |
| 12.12.2025 | 49,52 | 49,52 | 48,50 | 48,50 | -1,82% | 313,00 |
| 11.12.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,56% | 351,00 |
| 10.12.2025 | 49,44 | 49,68 | 49,42 | 49,68 | 0,08% | 85,00 |
| 09.12.2025 | 48,90 | 50,00 | 48,90 | 49,64 | 1,80% | 64,00 |
| 08.12.2025 | 47,62 | 48,86 | 47,62 | 48,76 | 2,31% | 317,00 |
| 05.12.2025 | 47,66 | 47,66 | 47,66 | 47,66 | 2,10% | - |
| 04.12.2025 | 47,60 | 47,60 | 46,68 | 46,68 | 1,35% | 56,00 |
| 03.12.2025 | 46,02 | 46,10 | 46,02 | 46,06 | 1,36% | 231,00 |
| 02.12.2025 | 44,64 | 45,44 | 44,64 | 45,44 | 1,84% | 6,00 |
| 01.12.2025 | 46,10 | 46,10 | 43,36 | 44,62 | -3,46% | 357,00 |
| 28.11.2025 | 46,60 | 46,60 | 45,70 | 46,22 | -0,90% | 112,00 |
| 27.11.2025 | 45,52 | 46,64 | 45,52 | 46,64 | 2,06% | 10,00 |
| 26.11.2025 | 44,54 | 45,70 | 44,54 | 45,70 | 3,58% | 166,00 |
| 25.11.2025 | 44,32 | 44,86 | 44,12 | 44,12 | -0,63% | 103,00 |
| 24.11.2025 | 42,40 | 44,78 | 42,40 | 44,40 | -1,55% | 1.259,00 |
| 21.11.2025 | 46,36 | 46,36 | 45,10 | 45,10 | -1,10% | 763,00 |
| 20.11.2025 | 47,62 | 48,76 | 45,60 | 45,60 | -7,32% | 1.545,00 |
| 19.11.2025 | 48,86 | 49,20 | 48,86 | 49,20 | -0,28% | 325,00 |
| 18.11.2025 | 49,96 | 49,96 | 48,74 | 49,34 | -2,01% | 321,00 |
| 17.11.2025 | 50,80 | 50,80 | 50,25 | 50,35 | 1,64% | 49,00 |
| 14.11.2025 | 50,10 | 50,10 | 48,92 | 49,54 | -2,00% | 107,00 |
| 13.11.2025 | 48,18 | 50,55 | 48,18 | 50,55 | 5,27% | 304,00 |
| 12.11.2025 | 48,38 | 48,38 | 47,86 | 48,02 | -2,48% | 311,00 |
| 11.11.2025 | 48,68 | 49,24 | 48,68 | 49,24 | 1,44% | 30,00 |
| 10.11.2025 | 49,50 | 49,68 | 48,54 | 48,54 | -0,70% | 35,00 |
| 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 |