36,020€
0,67%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 36,12 | 36,19 | 35,77 | 36,01 | 0,64% | - |
| 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 |
| 08.04.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,65% | - |
| 07.04.2025 | 24,60 | 25,14 | 20,90 | 24,54 | -7,05% | 1.453,00 |
| 04.04.2025 | 28,20 | 28,20 | 25,00 | 26,40 | -7,24% | 280,00 |
| 03.04.2025 | 26,94 | 28,46 | 26,94 | 28,46 | 5,88% | 260,00 |
| 02.04.2025 | 27,24 | 27,24 | 26,88 | 26,88 | 1,13% | - |
| 01.04.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,23% | - |
| 31.03.2025 | 26,38 | 26,52 | 26,38 | 26,52 | -0,53% | 200,00 |
| 28.03.2025 | 26,86 | 26,86 | 26,66 | 26,66 | -0,89% | 412,00 |
| 27.03.2025 | 27,46 | 27,46 | 26,90 | 26,90 | -2,11% | 400,00 |
| 26.03.2025 | 27,34 | 27,68 | 27,24 | 27,48 | 3,31% | 1.055,00 |
| 24.03.2025 | 26,14 | 26,60 | 26,14 | 26,60 | 0,00% | - |
| 21.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,15% | - |
| 20.03.2025 | 27,02 | 27,02 | 26,54 | 26,56 | -2,78% | - |
| 19.03.2025 | 26,58 | 27,32 | 26,58 | 27,32 | 1,71% | 100,00 |
| 18.03.2025 | 25,70 | 26,86 | 25,70 | 26,86 | 0,75% | 1.350,00 |
| 17.03.2025 | 25,76 | 26,80 | 25,76 | 26,66 | 1,99% | 980,00 |
| 15.03.2025 | 24,86 | 26,14 | 24,86 | 26,14 | 2,83% | 205,00 |
| 13.03.2025 | 25,08 | 25,90 | 25,08 | 25,42 | 0,16% | 320,00 |
| 12.03.2025 | 24,86 | 25,38 | 24,62 | 25,38 | 1,68% | 80,00 |
| 11.03.2025 | 25,02 | 25,02 | 24,96 | 24,96 | -1,19% | 200,00 |
| 10.03.2025 | 25,14 | 25,94 | 25,14 | 25,26 | 4,99% | 835,00 |
| 07.03.2025 | 26,14 | 26,14 | 24,06 | 24,06 | -3,76% | 1.800,00 |
| 06.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 05.03.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 0,65% | - |
| 04.03.2025 | 22,84 | 24,64 | 22,84 | 24,64 | 5,30% | 100,00 |
| 03.03.2025 | 21,20 | 23,40 | 21,20 | 23,40 | 10,17% | 212,00 |
| 28.02.2025 | 20,56 | 21,24 | 20,56 | 21,24 | 1,53% | 70,00 |
| 27.02.2025 | 19,80 | 20,92 | 19,80 | 20,92 | 9,53% | 825,00 |
| 26.02.2025 | 20,20 | 20,20 | 19,10 | 19,10 | 1,92% | 200,00 |
| 24.02.2025 | 18,71 | 18,74 | 18,71 | 18,74 | 0,21% | - |
| 21.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | - |
| 20.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,65% | - |
| 19.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,28% | - |
| 18.02.2025 | 17,72 | 18,10 | 17,72 | 18,10 | 5,23% | - |
| 17.02.2025 | 16,77 | 17,23 | 16,77 | 17,20 | 0,29% | 700,00 |
| 14.02.2025 | 16,66 | 17,15 | 16,66 | 17,15 | 2,57% | 2.295,00 |
| 13.02.2025 | 16,40 | 16,72 | 16,40 | 16,72 | 0,91% | - |
| 12.02.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 1,28% | - |
| 11.02.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 2,00% | - |
| 10.02.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,38% | - |
| 07.02.2025 | 16,42 | 16,42 | 15,98 | 15,98 | -2,80% | - |