35,780€
-0,45%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,08 | 36,60 | 34,88 | 35,16 | -2,77% | 1.190,00 |
| 05.06.2025 | 34,64 | 36,27 | 34,64 | 36,16 | 3,28% | 215,00 |
| 04.06.2025 | 36,27 | 36,89 | 34,27 | 35,01 | -4,45% | 2.830,00 |
| 03.06.2025 | 37,08 | 38,12 | 36,19 | 36,64 | -1,80% | 488,00 |
| 02.06.2025 | 36,26 | 37,95 | 36,26 | 37,31 | 2,81% | 687,00 |
| 30.05.2025 | 35,78 | 36,46 | 35,64 | 36,29 | 1,43% | 404,00 |
| 29.05.2025 | 35,94 | 36,69 | 35,39 | 35,78 | -2,03% | - |
| 28.05.2025 | 35,92 | 36,61 | 35,82 | 36,52 | 0,83% | - |
| 27.05.2025 | 35,82 | 36,39 | 35,08 | 36,22 | -0,63% | 1.304,00 |
| 26.05.2025 | 35,01 | 37,25 | 34,94 | 36,45 | 2,27% | 40,00 |
| 23.05.2025 | 33,65 | 37,15 | 33,18 | 35,64 | 5,85% | 3.000,00 |
| 22.05.2025 | 33,50 | 33,72 | 33,03 | 33,67 | -0,30% | 30,00 |
| 21.05.2025 | 33,32 | 34,11 | 33,13 | 33,77 | 1,02% | - |
| 20.05.2025 | 32,05 | 33,72 | 32,05 | 33,43 | 5,19% | - |
| 19.05.2025 | 31,22 | 32,02 | 31,16 | 31,78 | 1,79% | 500,00 |
| 16.05.2025 | 30,88 | 31,40 | 30,83 | 31,22 | 1,10% | 600,00 |
| 15.05.2025 | 29,46 | 31,07 | 29,40 | 30,88 | 4,54% | - |
| 14.05.2025 | 29,58 | 29,89 | 29,14 | 29,54 | -0,03% | 3.000,00 |
| 13.05.2025 | 29,43 | 29,87 | 29,20 | 29,55 | 0,41% | - |
| 12.05.2025 | 30,15 | 30,41 | 28,70 | 29,43 | -2,55% | 60,00 |
| 09.05.2025 | 30,16 | 30,56 | 30,04 | 30,20 | 0,03% | 2.400,00 |
| 08.05.2025 | 30,15 | 30,54 | 29,44 | 30,19 | 1,00% | - |
| 07.05.2025 | 29,38 | 29,92 | 28,74 | 29,89 | 1,91% | - |
| 06.05.2025 | 30,15 | 30,29 | 28,00 | 29,33 | -2,53% | 430,00 |
| 05.05.2025 | 29,25 | 30,16 | 29,24 | 30,09 | 2,66% | - |
| 02.05.2025 | 28,00 | 29,33 | 28,00 | 29,31 | 4,42% | 550,00 |
| 30.04.2025 | 28,02 | 28,19 | 27,79 | 28,07 | 2,67% | 300,00 |
| 29.04.2025 | 27,02 | 27,69 | 27,00 | 27,34 | 1,15% | - |
| 28.04.2025 | 26,90 | 27,26 | 26,81 | 27,03 | 0,15% | - |
| 25.04.2025 | 27,63 | 27,75 | 26,33 | 26,99 | -2,17% | 45,00 |
| 24.04.2025 | 27,51 | 27,70 | 27,27 | 27,59 | 0,44% | 100,00 |
| 23.04.2025 | 27,86 | 28,09 | 26,98 | 27,47 | -0,90% | 200,00 |
| 22.04.2025 | 27,41 | 27,95 | 27,10 | 27,72 | 0,84% | - |
| 17.04.2025 | 27,96 | 28,02 | 27,25 | 27,49 | -1,15% | - |
| 16.04.2025 | 27,66 | 28,15 | 27,55 | 27,81 | 0,07% | - |
| 15.04.2025 | 27,38 | 28,09 | 27,38 | 27,79 | -1,28% | 300,00 |
| 14.04.2025 | 26,55 | 28,23 | 26,55 | 28,15 | 6,15% | - |
| 11.04.2025 | 26,30 | 27,20 | 25,88 | 26,52 | -0,26% | - |
| 10.04.2025 | 26,48 | 27,32 | 25,97 | 26,59 | 0,68% | 2.000,00 |
| 09.04.2025 | 25,68 | 27,20 | 24,78 | 26,41 | 2,60% | 1.350,00 |
| 08.04.2025 | 25,14 | 26,59 | 24,90 | 25,74 | 3,58% | - |
| 07.04.2025 | 25,57 | 26,02 | 20,86 | 24,85 | -5,08% | 4.443,00 |
| 04.04.2025 | 28,30 | 28,97 | 25,12 | 26,18 | -7,56% | 280,00 |
| 03.04.2025 | 27,12 | 28,42 | 26,59 | 28,32 | 4,42% | 260,00 |
| 02.04.2025 | 27,31 | 27,64 | 26,93 | 27,12 | -0,91% | - |
| 01.04.2025 | 26,58 | 27,42 | 26,47 | 27,37 | 2,28% | - |
| 31.03.2025 | 26,61 | 27,30 | 26,19 | 26,76 | 0,41% | 200,00 |
| 28.03.2025 | 26,76 | 26,94 | 26,39 | 26,65 | -0,89% | 449,00 |
| 27.03.2025 | 27,37 | 27,45 | 26,79 | 26,89 | -1,90% | 400,00 |
| 26.03.2025 | 27,37 | 27,63 | 27,28 | 27,41 | -0,51% | 1.765,00 |
| 25.03.2025 | 26,72 | 27,56 | 26,53 | 27,55 | 3,11% | - |
| 24.03.2025 | 26,31 | 26,93 | 26,31 | 26,72 | 1,91% | - |
| 21.03.2025 | 26,69 | 26,76 | 25,90 | 26,22 | -1,61% | - |
| 20.03.2025 | 27,09 | 27,25 | 26,02 | 26,65 | -1,91% | - |
| 19.03.2025 | 26,82 | 27,64 | 26,63 | 27,17 | 1,34% | 100,00 |
| 18.03.2025 | 26,05 | 26,87 | 26,05 | 26,81 | 1,13% | 2.150,00 |
| 17.03.2025 | 26,28 | 26,55 | 25,85 | 26,51 | 2,08% | 980,00 |
| 14.03.2025 | 25,04 | 26,15 | 24,56 | 25,97 | 3,71% | 205,00 |
| 13.03.2025 | 25,22 | 26,11 | 24,97 | 25,04 | -0,83% | 320,00 |
| 12.03.2025 | 25,19 | 25,61 | 24,27 | 25,25 | 0,32% | 80,00 |
| 11.03.2025 | 24,86 | 25,29 | 24,71 | 25,17 | 0,16% | 600,00 |
| 10.03.2025 | 25,35 | 26,08 | 24,28 | 25,13 | 2,07% | 835,00 |
| 07.03.2025 | 25,93 | 28,15 | 24,55 | 24,62 | -4,98% | 4.500,00 |
| 06.03.2025 | 25,28 | 26,10 | 25,15 | 25,91 | 0,62% | - |
| 05.03.2025 | 24,87 | 26,30 | 24,37 | 25,75 | 5,02% | - |
| 04.03.2025 | 23,01 | 24,52 | 23,01 | 24,52 | 6,19% | 100,00 |
| 03.03.2025 | 21,57 | 23,63 | 21,57 | 23,09 | 9,85% | 608,00 |
| 28.02.2025 | 20,73 | 21,10 | 20,50 | 21,02 | 1,40% | 70,00 |
| 27.02.2025 | 19,50 | 21,08 | 19,23 | 20,73 | 2,96% | 1.325,00 |
| 26.02.2025 | 19,54 | 20,60 | 18,55 | 20,14 | -0,42% | 200,00 |
| 25.02.2025 | 18,85 | 20,70 | 18,83 | 20,22 | 7,47% | 2.149,00 |
| 24.02.2025 | 18,87 | 19,14 | 18,74 | 18,82 | 0,21% | - |
| 21.02.2025 | 18,79 | 18,93 | 18,55 | 18,78 | 0,08% | - |
| 20.02.2025 | 18,55 | 18,78 | 18,45 | 18,76 | 1,21% | - |
| 19.02.2025 | 18,20 | 18,90 | 18,20 | 18,54 | 2,04% | - |
| 18.02.2025 | 17,79 | 18,35 | 17,69 | 18,17 | 2,57% | - |
| 17.02.2025 | 16,77 | 17,81 | 16,77 | 17,71 | 4,02% | - |
| 14.02.2025 | 16,74 | 17,08 | 16,71 | 17,03 | 1,25% | 2.295,00 |
| 13.02.2025 | 16,70 | 16,88 | 16,56 | 16,82 | -0,47% | - |
| 12.02.2025 | 16,66 | 16,91 | 16,53 | 16,90 | 1,41% | - |
| 11.02.2025 | 16,45 | 16,73 | 16,24 | 16,66 | 1,18% | - |
| 10.02.2025 | 16,13 | 16,53 | 16,12 | 16,47 | 2,43% | - |
| 07.02.2025 | 16,53 | 16,54 | 16,07 | 16,08 | -2,55% | - |
| 06.02.2025 | 16,44 | 16,69 | 16,42 | 16,50 | -0,60% | - |
| 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% | - |