34,400€
0,53%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,39 | 34,95 | 34,22 | 34,40 | 0,53% | - |
| 28.08.2025 | 34,13 | 34,42 | 33,53 | 34,22 | 0,88% | 1.400,00 |
| 27.08.2025 | 34,02 | 34,24 | 33,74 | 33,92 | -0,29% | - |
| 26.08.2025 | 33,84 | 34,22 | 33,59 | 34,02 | 0,21% | - |
| 25.08.2025 | 33,82 | 34,25 | 33,75 | 33,95 | 0,35% | - |
| 22.08.2025 | 33,46 | 33,86 | 33,45 | 33,83 | 1,02% | - |
| 21.08.2025 | 33,17 | 33,65 | 33,13 | 33,49 | 1,15% | 60,00 |
| 20.08.2025 | 32,92 | 33,30 | 32,49 | 33,11 | -0,72% | 1.322,00 |
| 19.08.2025 | 34,75 | 34,89 | 33,29 | 33,35 | -4,11% | 519,00 |
| 18.08.2025 | 34,08 | 34,99 | 34,02 | 34,78 | 2,23% | 130,00 |
| 15.08.2025 | 34,73 | 34,78 | 33,75 | 34,02 | -2,21% | - |
| 14.08.2025 | 34,68 | 34,99 | 34,38 | 34,79 | 0,43% | - |
| 13.08.2025 | 34,91 | 35,57 | 34,53 | 34,64 | -0,37% | - |
| 12.08.2025 | 34,57 | 34,94 | 34,34 | 34,77 | 0,72% | - |
| 11.08.2025 | 34,24 | 34,62 | 33,81 | 34,52 | -0,17% | 930,00 |
| 08.08.2025 | 35,87 | 35,93 | 34,49 | 34,58 | -2,34% | 650,00 |
| 07.08.2025 | 36,45 | 36,92 | 35,14 | 35,41 | -3,04% | - |
| 06.08.2025 | 36,61 | 36,63 | 36,07 | 36,52 | -0,08% | 545,00 |
| 05.08.2025 | 36,55 | 36,98 | 36,51 | 36,55 | 1,36% | - |
| 04.08.2025 | 36,01 | 36,35 | 35,80 | 36,06 | 0,95% | - |
| 01.08.2025 | 36,16 | 36,26 | 35,20 | 35,72 | -2,00% | - |
| 31.07.2025 | 36,51 | 37,11 | 36,22 | 36,45 | -0,27% | 55,00 |
| 30.07.2025 | 36,19 | 36,75 | 35,71 | 36,55 | 0,99% | - |
| 29.07.2025 | 35,91 | 36,76 | 35,91 | 36,19 | 0,42% | - |
| 28.07.2025 | 36,74 | 37,15 | 35,73 | 36,04 | -2,36% | 3.320,00 |
| 25.07.2025 | 37,73 | 37,97 | 36,83 | 36,91 | -2,17% | - |
| 24.07.2025 | 38,54 | 39,03 | 37,31 | 37,73 | -1,49% | 195,00 |
| 23.07.2025 | 38,64 | 38,65 | 37,07 | 38,30 | -0,34% | - |
| 22.07.2025 | 39,04 | 39,15 | 38,12 | 38,43 | -1,76% | - |
| 21.07.2025 | 38,84 | 39,14 | 38,33 | 39,12 | 0,95% | - |
| 18.07.2025 | 38,58 | 39,00 | 38,37 | 38,75 | 0,36% | - |
| 17.07.2025 | 38,29 | 38,63 | 37,96 | 38,61 | 1,50% | 20,00 |
| 16.07.2025 | 38,17 | 38,87 | 37,81 | 38,04 | -0,44% | 800,00 |
| 15.07.2025 | 38,74 | 39,39 | 38,11 | 38,21 | -1,44% | - |
| 14.07.2025 | 38,09 | 38,85 | 37,66 | 38,77 | 1,92% | 504,00 |
| 11.07.2025 | 36,84 | 38,38 | 36,62 | 38,04 | 0,05% | 255,00 |
| 10.07.2025 | 39,46 | 39,46 | 37,72 | 38,02 | -3,50% | 404,00 |
| 09.07.2025 | 37,60 | 39,41 | 37,56 | 39,40 | 3,90% | 790,00 |
| 08.07.2025 | 37,17 | 38,28 | 37,08 | 37,92 | 2,35% | 278,00 |
| 07.07.2025 | 36,63 | 37,08 | 36,49 | 37,05 | 1,31% | - |
| 04.07.2025 | 36,55 | 36,75 | 36,34 | 36,57 | 0,33% | 750,00 |
| 03.07.2025 | 36,12 | 36,57 | 35,30 | 36,45 | 1,87% | - |
| 02.07.2025 | 35,97 | 36,20 | 35,32 | 35,78 | -0,25% | - |
| 01.07.2025 | 36,76 | 36,99 | 35,83 | 35,87 | -2,31% | 3.000,00 |
| 30.06.2025 | 35,22 | 36,82 | 35,15 | 36,72 | 5,09% | - |
| 27.06.2025 | 34,22 | 34,94 | 34,22 | 34,94 | 4,92% | 250,00 |
| 26.06.2025 | 32,54 | 33,70 | 32,54 | 33,30 | 1,40% | 1.000,00 |
| 25.06.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -0,73% | - |
| 24.06.2025 | 32,94 | 33,74 | 32,54 | 33,08 | -2,07% | 103,00 |
| 23.06.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -1,40% | 6,00 |
| 20.06.2025 | 33,84 | 34,26 | 33,84 | 34,26 | 1,36% | - |
| 19.06.2025 | 36,10 | 36,10 | 33,28 | 33,80 | -6,16% | 1.115,00 |
| 18.06.2025 | 35,60 | 36,20 | 35,60 | 36,02 | 0,84% | 100,00 |
| 17.06.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -0,11% | - |
| 16.06.2025 | 36,06 | 36,16 | 35,76 | 35,76 | -1,49% | - |
| 13.06.2025 | 35,60 | 36,30 | 35,50 | 36,30 | 1,68% | 1.000,00 |
| 12.06.2025 | 34,98 | 35,70 | 34,98 | 35,70 | 2,29% | 100,00 |
| 11.06.2025 | 33,60 | 34,90 | 33,60 | 34,90 | 5,89% | 108,00 |
| 10.06.2025 | 35,00 | 35,56 | 32,96 | 32,96 | -6,36% | 660,00 |
| 09.06.2025 | 34,98 | 35,20 | 34,64 | 35,20 | -1,62% | 55,00 |
| 06.06.2025 | 36,18 | 36,42 | 35,74 | 35,78 | -0,45% | 530,00 |
| 05.06.2025 | 34,64 | 36,20 | 34,64 | 35,94 | 1,47% | 105,00 |
| 04.06.2025 | 36,42 | 36,42 | 34,26 | 35,42 | -2,75% | 2.830,00 |
| 03.06.2025 | 37,08 | 37,80 | 36,42 | 36,42 | -1,83% | 453,00 |
| 02.06.2025 | 36,08 | 37,86 | 36,08 | 37,10 | 2,43% | 437,00 |
| 30.05.2025 | 35,60 | 36,48 | 35,60 | 36,22 | 0,78% | 192,00 |
| 29.05.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -0,33% | - |
| 28.05.2025 | 35,92 | 36,08 | 35,92 | 36,06 | 1,58% | - |
| 27.05.2025 | 36,14 | 36,14 | 35,40 | 35,50 | -4,67% | 604,00 |
| 26.05.2025 | 34,28 | 37,24 | 34,28 | 37,24 | 4,20% | 40,00 |
| 23.05.2025 | 33,52 | 35,74 | 33,52 | 35,74 | 7,46% | 1.500,00 |
| 22.05.2025 | 33,50 | 33,50 | 33,26 | 33,26 | -1,83% | 30,00 |
| 21.05.2025 | 33,26 | 33,88 | 33,22 | 33,88 | 5,22% | - |
| 20.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,09% | - |
| 19.05.2025 | 31,20 | 31,54 | 31,20 | 31,54 | 1,41% | 500,00 |
| 16.05.2025 | 30,70 | 31,10 | 30,70 | 31,10 | 2,24% | 600,00 |
| 15.05.2025 | 29,34 | 30,42 | 29,34 | 30,42 | 3,89% | - |
| 14.05.2025 | 29,46 | 29,80 | 29,28 | 29,28 | -0,75% | 1.000,00 |
| 13.05.2025 | 29,26 | 29,50 | 29,26 | 29,50 | -1,67% | - |
| 12.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 60,00 |
| 09.05.2025 | 30,02 | 30,46 | 30,02 | 30,20 | 1,62% | 800,00 |
| 08.05.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 1,85% | - |
| 07.05.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 4,21% | - |
| 06.05.2025 | 29,72 | 29,72 | 28,00 | 28,00 | -5,91% | 430,00 |
| 05.05.2025 | 29,20 | 29,76 | 29,20 | 29,76 | 1,36% | - |
| 02.05.2025 | 28,00 | 29,36 | 28,00 | 29,36 | 5,08% | 350,00 |
| 30.04.2025 | 27,14 | 28,28 | 27,14 | 27,94 | 2,72% | 150,00 |
| 29.04.2025 | 26,92 | 27,36 | 26,92 | 27,20 | 1,04% | - |
| 28.04.2025 | 26,84 | 27,02 | 26,84 | 26,92 | 0,67% | - |
| 25.04.2025 | 27,64 | 27,64 | 26,28 | 26,74 | -2,05% | 45,00 |
| 24.04.2025 | 27,36 | 27,40 | 27,30 | 27,30 | -0,87% | 50,00 |
| 23.04.2025 | 27,70 | 27,70 | 27,54 | 27,54 | 0,95% | 200,00 |
| 22.04.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -0,29% | - |
| 17.04.2025 | 27,88 | 27,94 | 27,36 | 27,36 | -0,65% | - |
| 16.04.2025 | 27,58 | 27,86 | 27,54 | 27,54 | -0,36% | - |
| 15.04.2025 | 27,20 | 27,82 | 27,20 | 27,64 | 1,25% | 150,00 |
| 14.04.2025 | 26,40 | 27,36 | 26,40 | 27,30 | 4,68% | - |
| 11.04.2025 | 26,50 | 26,50 | 26,08 | 26,08 | -0,99% | 60,00 |
| 10.04.2025 | 25,94 | 26,34 | 25,94 | 26,34 | 5,19% | 2.000,00 |
| 09.04.2025 | 25,00 | 25,30 | 24,80 | 25,04 | 2,71% | 1.250,00 |