16,280€
-0,43%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
11.09.2024 | 16,68 | 16,78 | 16,38 | 16,55 | -0,45% | - |
10.09.2024 | 16,55 | 16,75 | 16,53 | 16,63 | 0,79% | - |
09.09.2024 | 16,29 | 16,59 | 16,28 | 16,50 | 1,73% | - |
06.09.2024 | 16,53 | 16,62 | 16,21 | 16,22 | -1,94% | - |
05.09.2024 | 16,48 | 16,79 | 16,42 | 16,54 | 0,73% | - |
04.09.2024 | 16,37 | 16,58 | 16,23 | 16,42 | -1,26% | - |
03.09.2024 | 17,07 | 17,08 | 16,50 | 16,63 | -2,23% | - |
02.09.2024 | 16,95 | 17,04 | 16,79 | 17,01 | 0,35% | - |
30.08.2024 | 16,98 | 17,17 | 16,92 | 16,95 | 0,74% | - |
29.08.2024 | 16,83 | 17,01 | 16,76 | 16,82 | 0,39% | - |
28.08.2024 | 16,70 | 16,86 | 16,60 | 16,76 | 0,42% | - |
27.08.2024 | 16,83 | 16,84 | 16,62 | 16,69 | -0,77% | - |
26.08.2024 | 16,65 | 16,89 | 16,60 | 16,82 | 0,75% | - |
23.08.2024 | 16,78 | 16,79 | 16,59 | 16,69 | -0,48% | - |
22.08.2024 | 16,67 | 16,90 | 16,60 | 16,77 | 0,93% | - |
21.08.2024 | 16,42 | 16,70 | 16,36 | 16,62 | 1,34% | - |
20.08.2024 | 16,38 | 16,64 | 16,32 | 16,40 | 0,21% | - |
19.08.2024 | 16,41 | 16,53 | 16,34 | 16,36 | -0,21% | - |
16.08.2024 | 16,46 | 16,58 | 16,36 | 16,40 | -0,15% | - |
15.08.2024 | 16,61 | 16,62 | 16,29 | 16,42 | -0,88% | - |
14.08.2024 | 16,52 | 16,71 | 16,44 | 16,57 | 0,42% | - |
13.08.2024 | 16,65 | 16,70 | 16,39 | 16,50 | -0,57% | - |
12.08.2024 | 16,70 | 16,79 | 16,57 | 16,59 | -0,98% | - |
09.08.2024 | 16,72 | 16,80 | 16,53 | 16,76 | 0,12% | - |
08.08.2024 | 17,02 | 17,05 | 16,57 | 16,74 | -1,70% | - |
07.08.2024 | 17,02 | 17,15 | 16,80 | 17,03 | 0,24% | - |
06.08.2024 | 16,98 | 17,18 | 16,75 | 16,99 | 0,12% | - |
05.08.2024 | 17,46 | 17,49 | 16,76 | 16,97 | -3,53% | - |