49,310€
2,77%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 48,14 | 49,44 | 47,28 | 49,31 | 2,71% | - |
| 05.02.2026 | 47,14 | 48,35 | 45,35 | 48,01 | 1,69% | 970,00 |
| 04.02.2026 | 50,18 | 50,28 | 46,24 | 47,21 | -5,58% | 7.012,00 |
| 03.02.2026 | 54,88 | 55,48 | 49,23 | 50,00 | -8,47% | 4.960,00 |
| 02.02.2026 | 54,58 | 54,68 | 53,45 | 54,63 | 0,09% | - |
| 30.01.2026 | 54,65 | 54,93 | 53,88 | 54,58 | -0,68% | 2.210,00 |
| 29.01.2026 | 54,78 | 55,68 | 53,93 | 54,95 | 1,06% | 2.125,00 |
| 28.01.2026 | 55,20 | 55,68 | 54,08 | 54,38 | -0,59% | 925,00 |
| 27.01.2026 | 55,15 | 55,28 | 54,38 | 54,70 | -0,18% | - |
| 26.01.2026 | 54,88 | 56,93 | 54,03 | 54,80 | -0,27% | - |
| 23.01.2026 | 54,30 | 55,55 | 54,23 | 54,95 | -0,45% | 3.100,00 |
| 22.01.2026 | 54,03 | 56,50 | 53,03 | 55,20 | 2,17% | 4.850,00 |
| 21.01.2026 | 55,73 | 56,08 | 53,08 | 54,03 | -2,79% | 7.127,00 |
| 20.01.2026 | 57,48 | 57,53 | 54,50 | 55,58 | -3,47% | 3.367,00 |
| 19.01.2026 | 57,68 | 61,75 | 56,58 | 57,58 | -1,87% | 7.475,00 |
| 16.01.2026 | 58,20 | 61,48 | 58,08 | 58,68 | 1,34% | 1.250,00 |
| 15.01.2026 | 56,85 | 58,10 | 56,25 | 57,90 | 1,18% | - |
| 14.01.2026 | 58,05 | 59,08 | 56,93 | 57,23 | -1,42% | 24.202,00 |
| 13.01.2026 | 59,35 | 59,55 | 57,23 | 58,05 | -2,23% | 1.440,00 |
| 12.01.2026 | 58,93 | 60,20 | 58,15 | 59,38 | 1,15% | 11.810,00 |
| 09.01.2026 | 57,40 | 59,13 | 56,45 | 58,70 | 1,95% | 3.540,00 |
| 08.01.2026 | 57,75 | 59,90 | 56,70 | 57,58 | 0,92% | - |
| 07.01.2026 | 54,18 | 59,38 | 54,18 | 57,05 | 5,16% | 5.681,00 |
| 06.01.2026 | 54,48 | 54,75 | 53,38 | 54,25 | -0,55% | 1.835,00 |
| 05.01.2026 | 50,95 | 54,85 | 50,28 | 54,55 | 9,49% | 14.769,00 |
| 02.01.2026 | 48,57 | 50,18 | 48,53 | 49,82 | 6,27% | 9.200,00 |
| 30.12.2025 | 46,97 | 47,89 | 46,88 | 46,88 | 0,09% | - |
| 29.12.2025 | 47,24 | 47,44 | 46,59 | 46,84 | -2,84% | - |
| 23.12.2025 | 48,21 | 48,79 | 47,98 | 48,21 | 0,94% | - |
| 22.12.2025 | 47,63 | 48,40 | 47,44 | 47,76 | -0,33% | - |
| 19.12.2025 | 47,56 | 48,50 | 47,54 | 47,92 | -0,50% | - |
| 18.12.2025 | 45,77 | 48,16 | 45,73 | 48,16 | 5,52% | 100,00 |
| 17.12.2025 | 46,51 | 46,72 | 45,64 | 45,64 | -1,60% | - |
| 16.12.2025 | 48,14 | 48,36 | 46,08 | 46,38 | -3,58% | - |
| 15.12.2025 | 48,27 | 48,98 | 48,08 | 48,10 | -0,54% | - |
| 12.12.2025 | 49,52 | 49,84 | 48,36 | 48,36 | -2,07% | 200,00 |
| 11.12.2025 | 49,41 | 50,13 | 48,52 | 49,38 | 1,06% | - |
| 10.12.2025 | 49,67 | 49,67 | 47,72 | 48,86 | -1,09% | - |
| 09.12.2025 | 49,11 | 50,03 | 48,81 | 49,40 | 1,81% | 20,00 |
| 08.12.2025 | 47,57 | 49,02 | 47,57 | 48,52 | 2,67% | - |
| 05.12.2025 | 47,79 | 48,79 | 47,17 | 47,26 | 1,42% | - |
| 04.12.2025 | 47,58 | 47,64 | 46,24 | 46,60 | -0,55% | - |
| 03.12.2025 | 46,10 | 47,53 | 45,92 | 46,86 | 3,63% | 20,00 |
| 02.12.2025 | 44,63 | 46,11 | 44,63 | 45,22 | 1,53% | 50,00 |
| 01.12.2025 | 46,05 | 46,35 | 43,18 | 44,54 | -2,71% | - |
| 28.11.2025 | 46,72 | 47,06 | 45,24 | 45,78 | -1,46% | - |
| 27.11.2025 | 45,69 | 46,98 | 45,69 | 46,46 | 2,11% | 200,00 |
| 26.11.2025 | 44,54 | 45,83 | 44,52 | 45,50 | 3,22% | - |
| 25.11.2025 | 44,44 | 45,57 | 43,72 | 44,08 | -0,68% | 152,00 |
| 24.11.2025 | 44,04 | 45,13 | 42,33 | 44,38 | -1,11% | 1.000,00 |
| 21.11.2025 | 45,98 | 46,70 | 44,46 | 44,88 | -2,39% | 8.550,00 |
| 20.11.2025 | 47,82 | 48,77 | 45,33 | 45,98 | -4,45% | 130,00 |
| 19.11.2025 | 48,97 | 49,49 | 47,32 | 48,12 | -1,64% | 154,00 |
| 18.11.2025 | 50,17 | 50,58 | 48,00 | 48,92 | -2,16% | 2.600,00 |
| 17.11.2025 | 50,78 | 50,90 | 49,64 | 50,00 | -0,20% | - |
| 14.11.2025 | 50,23 | 50,80 | 48,52 | 50,10 | 0,00% | 12,00 |
| 13.11.2025 | 48,16 | 50,68 | 48,16 | 50,10 | 5,16% | 1.020,00 |
| 12.11.2025 | 48,38 | 48,59 | 47,64 | 47,64 | -1,24% | 1.500,00 |
| 11.11.2025 | 48,69 | 49,48 | 47,74 | 48,24 | -0,62% | - |
| 10.11.2025 | 49,74 | 49,83 | 48,54 | 48,54 | -0,33% | 400,00 |
| 07.11.2025 | 47,82 | 49,16 | 47,53 | 48,70 | 1,63% | 28,00 |
| 06.11.2025 | 49,36 | 49,84 | 47,92 | 47,92 | -2,88% | - |
| 05.11.2025 | 50,60 | 51,05 | 49,26 | 49,34 | -2,39% | 300,00 |
| 04.11.2025 | 50,23 | 51,20 | 49,66 | 50,55 | -0,59% | - |
| 03.11.2025 | 48,24 | 50,85 | 48,12 | 50,85 | 6,83% | 20,00 |
| 31.10.2025 | 48,87 | 49,51 | 46,95 | 47,60 | -3,84% | 198,00 |
| 30.10.2025 | 50,60 | 51,75 | 47,26 | 49,50 | -0,88% | 725,00 |
| 29.10.2025 | 49,11 | 50,70 | 49,11 | 49,94 | 1,92% | 160,00 |
| 28.10.2025 | 49,42 | 50,98 | 48,60 | 49,00 | -0,04% | 2.780,00 |
| 27.10.2025 | 46,55 | 49,55 | 46,20 | 49,02 | 7,17% | 996,00 |
| 24.10.2025 | 45,18 | 46,38 | 44,77 | 45,74 | 2,79% | 544,00 |
| 23.10.2025 | 44,06 | 45,12 | 44,02 | 44,50 | 1,69% | - |
| 22.10.2025 | 43,22 | 44,47 | 43,18 | 43,76 | 1,63% | 290,00 |
| 21.10.2025 | 42,41 | 43,36 | 42,13 | 43,06 | 1,41% | - |
| 20.10.2025 | 41,66 | 42,68 | 41,66 | 42,46 | 3,41% | - |
| 17.10.2025 | 42,20 | 42,91 | 41,06 | 41,06 | -4,95% | 1.150,00 |
| 16.10.2025 | 42,21 | 44,16 | 42,12 | 43,20 | 0,70% | 1.650,00 |
| 15.10.2025 | 40,95 | 43,60 | 40,67 | 42,90 | 6,77% | 23,00 |
| 14.10.2025 | 40,32 | 40,32 | 39,16 | 40,18 | -0,59% | 50,00 |
| 13.10.2025 | 39,86 | 40,42 | 39,86 | 40,42 | 0,40% | - |
| 10.10.2025 | 39,68 | 41,40 | 39,68 | 40,26 | 1,77% | 105,00 |
| 07.10.2025 | 38,78 | 39,56 | 38,78 | 39,56 | 1,38% | - |
| 06.10.2025 | 39,34 | 39,34 | 38,96 | 39,02 | -0,76% | 25,00 |
| 03.10.2025 | 39,26 | 39,50 | 39,26 | 39,32 | 0,25% | - |
| 02.10.2025 | 37,60 | 39,22 | 37,60 | 39,22 | 4,42% | 26,00 |
| 01.10.2025 | 37,98 | 37,98 | 37,02 | 37,56 | -0,69% | - |
| 30.09.2025 | 38,98 | 38,98 | 37,82 | 37,82 | -2,98% | - |
| 29.09.2025 | 38,80 | 39,04 | 38,26 | 38,98 | 0,57% | 12,00 |
| 26.09.2025 | 38,90 | 39,12 | 38,76 | 38,76 | -0,26% | 5,00 |
| 25.09.2025 | 39,44 | 39,58 | 38,72 | 38,86 | -1,52% | - |
| 24.09.2025 | 37,66 | 39,50 | 37,66 | 39,46 | 4,89% | 25,00 |
| 23.09.2025 | 38,50 | 38,50 | 37,62 | 37,62 | -0,53% | 250,00 |
| 22.09.2025 | 36,56 | 38,00 | 36,56 | 37,82 | 4,13% | 162,00 |
| 19.09.2025 | 34,36 | 36,32 | 34,36 | 36,32 | 4,55% | 45,00 |
| 18.09.2025 | 34,40 | 34,74 | 34,40 | 34,74 | 1,22% | - |
| 17.09.2025 | 34,50 | 34,50 | 34,32 | 34,32 | 2,14% | - |
| 16.09.2025 | 34,00 | 34,08 | 33,60 | 33,60 | -1,41% | - |
| 15.09.2025 | 33,76 | 34,54 | 33,76 | 34,08 | 0,59% | 20,00 |
| 12.09.2025 | 32,72 | 33,88 | 32,72 | 33,88 | 3,67% | 100,00 |
| 11.09.2025 | 32,54 | 33,06 | 32,48 | 32,68 | -0,24% | 1.000,00 |