16,480€
-3,46%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 16,94 | 16,96 | 16,47 | 16,60 | -1,72% | - |
| 04.02.2025 | 17,66 | 17,82 | 16,85 | 16,89 | -6,45% | - |
| 03.02.2025 | 18,58 | 18,62 | 17,57 | 18,05 | -2,64% | - |
| 31.01.2025 | 18,41 | 18,66 | 18,40 | 18,54 | 0,62% | - |
| 30.01.2025 | 18,44 | 18,57 | 18,39 | 18,43 | -0,30% | - |
| 29.01.2025 | 18,41 | 18,56 | 18,37 | 18,48 | 0,68% | - |
| 28.01.2025 | 18,44 | 18,55 | 18,26 | 18,36 | -0,86% | - |
| 27.01.2025 | 18,11 | 18,52 | 17,71 | 18,52 | 1,81% | - |
| 24.01.2025 | 18,94 | 19,01 | 18,19 | 18,19 | -4,26% | - |
| 23.01.2025 | 18,94 | 19,06 | 18,81 | 19,00 | -0,05% | - |
| 22.01.2025 | 18,70 | 19,16 | 18,67 | 19,01 | 1,60% | - |
| 21.01.2025 | 18,54 | 18,71 | 18,49 | 18,71 | 0,59% | - |
| 20.01.2025 | 18,06 | 18,77 | 18,05 | 18,60 | 2,99% | - |
| 17.01.2025 | 17,92 | 18,12 | 17,90 | 18,06 | 1,04% | - |
| 16.01.2025 | 17,86 | 17,95 | 17,79 | 17,87 | 0,56% | 40,00 |
| 15.01.2025 | 17,78 | 17,89 | 17,60 | 17,77 | -0,14% | - |
| 14.01.2025 | 17,92 | 18,05 | 17,67 | 17,80 | -0,56% | - |
| 13.01.2025 | 17,95 | 17,97 | 17,32 | 17,90 | -0,72% | - |
| 10.01.2025 | 18,04 | 18,19 | 17,91 | 18,03 | -0,30% | - |
| 09.01.2025 | 17,89 | 18,10 | 17,77 | 18,08 | 0,84% | - |
| 08.01.2025 | 17,86 | 18,06 | 17,75 | 17,93 | 0,59% | - |
| 07.01.2025 | 17,58 | 17,87 | 17,53 | 17,83 | 1,36% | - |
| 06.01.2025 | 17,69 | 17,73 | 17,49 | 17,59 | -0,34% | - |
| 03.01.2025 | 17,16 | 17,83 | 17,14 | 17,65 | 3,04% | - |
| 02.01.2025 | 17,11 | 17,47 | 17,04 | 17,13 | 0,59% | - |
| 30.12.2024 | 16,87 | 17,09 | 16,79 | 17,03 | 0,95% | - |
| 27.12.2024 | 16,59 | 17,07 | 16,56 | 16,87 | 1,32% | - |
| 23.12.2024 | 16,42 | 16,66 | 16,33 | 16,65 | 1,84% | - |
| 20.12.2024 | 16,44 | 16,45 | 16,12 | 16,35 | -0,49% | - |
| 19.12.2024 | 16,54 | 16,55 | 16,26 | 16,43 | -0,70% | - |
| 18.12.2024 | 16,62 | 16,72 | 16,36 | 16,54 | -0,42% | - |
| 17.12.2024 | 17,09 | 17,13 | 16,44 | 16,61 | -2,89% | - |
| 16.12.2024 | 17,19 | 17,22 | 17,01 | 17,11 | -0,64% | - |
| 13.12.2024 | 17,15 | 17,33 | 17,08 | 17,22 | 0,79% | - |
| 12.12.2024 | 17,30 | 17,47 | 17,07 | 17,08 | -1,47% | - |
| 11.12.2024 | 17,07 | 17,35 | 16,96 | 17,34 | 1,64% | - |
| 10.12.2024 | 17,17 | 17,30 | 17,05 | 17,06 | -0,84% | - |
| 09.12.2024 | 17,20 | 17,32 | 17,04 | 17,20 | 0,06% | - |
| 06.12.2024 | 17,23 | 17,29 | 17,12 | 17,19 | -0,43% | - |
| 05.12.2024 | 17,11 | 17,28 | 16,94 | 17,27 | 0,79% | - |
| 04.12.2024 | 16,79 | 17,16 | 16,77 | 17,13 | 2,09% | - |
| 03.12.2024 | 16,69 | 16,97 | 16,66 | 16,78 | 0,39% | - |
| 02.12.2024 | 16,59 | 16,80 | 16,54 | 16,72 | 0,48% | - |
| 29.11.2024 | 16,57 | 16,69 | 16,48 | 16,64 | 0,60% | - |
| 28.11.2024 | 16,50 | 16,61 | 16,45 | 16,54 | 0,00% | - |
| 27.11.2024 | 16,55 | 16,63 | 16,44 | 16,54 | 0,00% | - |
| 26.11.2024 | 16,58 | 16,64 | 16,44 | 16,54 | -0,72% | - |
| 25.11.2024 | 16,52 | 16,69 | 16,51 | 16,66 | 0,66% | - |
| 22.11.2024 | 16,51 | 16,73 | 16,44 | 16,55 | 0,82% | - |
| 21.11.2024 | 16,48 | 16,63 | 16,33 | 16,41 | -0,24% | - |
| 20.11.2024 | 16,61 | 16,73 | 16,42 | 16,45 | -0,33% | - |
| 19.11.2024 | 16,54 | 16,58 | 16,24 | 16,51 | -0,06% | - |
| 18.11.2024 | 16,44 | 16,62 | 16,41 | 16,52 | 0,18% | - |
| 15.11.2024 | 16,41 | 16,57 | 16,22 | 16,49 | 0,09% | - |
| 14.11.2024 | 16,23 | 16,52 | 16,14 | 16,47 | 1,39% | - |
| 13.11.2024 | 16,41 | 16,46 | 16,17 | 16,25 | -1,07% | - |
| 12.11.2024 | 16,58 | 16,62 | 16,30 | 16,42 | -1,74% | - |
| 11.11.2024 | 16,61 | 16,73 | 16,46 | 16,71 | 0,81% | - |
| 08.11.2024 | 16,54 | 16,66 | 16,39 | 16,58 | 0,48% | - |
| 07.11.2024 | 16,08 | 16,57 | 16,03 | 16,50 | 2,87% | - |
| 06.11.2024 | 16,07 | 16,50 | 15,98 | 16,04 | 0,09% | - |
| 05.11.2024 | 16,29 | 16,34 | 15,99 | 16,02 | -1,60% | - |
| 04.11.2024 | 16,42 | 16,60 | 16,18 | 16,28 | -1,03% | - |
| 01.11.2024 | 16,20 | 16,47 | 16,11 | 16,45 | 1,39% | - |
| 31.10.2024 | 16,64 | 16,65 | 16,06 | 16,23 | -2,44% | - |
| 30.10.2024 | 16,80 | 17,33 | 16,44 | 16,63 | -1,25% | - |
| 29.10.2024 | 16,91 | 16,95 | 16,72 | 16,84 | -0,44% | - |
| 28.10.2024 | 16,83 | 16,93 | 16,74 | 16,92 | 0,74% | - |
| 25.10.2024 | 17,06 | 17,06 | 16,66 | 16,79 | -1,15% | - |
| 24.10.2024 | 16,99 | 17,11 | 16,96 | 16,99 | -0,44% | - |
| 23.10.2024 | 17,22 | 17,27 | 16,97 | 17,06 | -0,90% | - |
| 22.10.2024 | 16,60 | 17,29 | 16,56 | 17,22 | 3,58% | - |
| 21.10.2024 | 16,92 | 16,97 | 16,57 | 16,62 | -1,71% | 200,00 |
| 18.10.2024 | 16,78 | 17,01 | 16,73 | 16,91 | 0,33% | - |
| 17.10.2024 | 17,03 | 17,13 | 16,72 | 16,86 | -0,88% | - |
| 16.10.2024 | 17,24 | 17,24 | 16,97 | 17,01 | -1,45% | - |
| 15.10.2024 | 17,13 | 17,37 | 17,13 | 17,26 | 0,20% | - |
| 14.10.2024 | 17,05 | 17,22 | 16,99 | 17,22 | 0,91% | - |
| 11.10.2024 | 17,01 | 17,08 | 16,81 | 17,07 | 0,21% | - |
| 10.10.2024 | 17,32 | 17,33 | 16,81 | 17,03 | -1,42% | - |
| 09.10.2024 | 17,16 | 17,34 | 17,09 | 17,28 | 1,35% | - |
| 08.10.2024 | 16,97 | 17,05 | 16,79 | 17,05 | 0,29% | - |
| 07.10.2024 | 17,12 | 17,35 | 16,94 | 17,00 | -0,76% | - |
| 04.10.2024 | 16,88 | 17,25 | 16,72 | 17,13 | 1,42% | - |
| 03.10.2024 | 17,13 | 17,14 | 16,71 | 16,89 | -1,43% | - |
| 02.10.2024 | 16,49 | 17,36 | 16,43 | 17,13 | 3,82% | - |
| 01.10.2024 | 16,54 | 16,64 | 16,38 | 16,50 | -0,21% | - |
| 30.09.2024 | 16,88 | 16,88 | 16,37 | 16,54 | -1,99% | - |
| 27.09.2024 | 16,73 | 16,93 | 16,70 | 16,87 | 0,96% | - |
| 26.09.2024 | 16,51 | 16,91 | 16,51 | 16,71 | 1,64% | - |
| 25.09.2024 | 16,59 | 16,68 | 16,42 | 16,44 | -0,87% | - |
| 24.09.2024 | 16,49 | 16,72 | 16,49 | 16,59 | 0,58% | - |
| 23.09.2024 | 16,38 | 16,50 | 16,30 | 16,49 | 0,52% | - |
| 20.09.2024 | 16,71 | 16,74 | 16,32 | 16,41 | -2,35% | - |
| 19.09.2024 | 16,28 | 16,93 | 16,26 | 16,80 | 3,16% | - |
| 18.09.2024 | 16,60 | 16,62 | 16,24 | 16,29 | -1,99% | - |
| 17.09.2024 | 16,57 | 16,85 | 16,53 | 16,62 | 0,42% | - |
| 16.09.2024 | 16,84 | 16,91 | 16,44 | 16,55 | -1,72% | - |
| 13.09.2024 | 16,85 | 16,93 | 16,73 | 16,84 | -0,21% | - |
| 12.09.2024 | 16,60 | 16,89 | 16,58 | 16,87 | 1,93% | - |