61,470€
0,41%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 61,28 | 62,16 | 60,64 | 61,61 | 0,64% | - |
| 21.08.2026 | 61,07 | 61,50 | 60,22 | 61,22 | 0,72% | 462,00 |
| 20.08.2026 | 61,66 | 61,95 | 60,49 | 60,78 | -1,46% | 1.125,00 |
| 19.08.2026 | 62,16 | 63,58 | 61,14 | 61,68 | -0,95% | 21.926,00 |
| 18.08.2026 | 64,06 | 64,67 | 62,01 | 62,27 | -3,11% | - |
| 17.08.2026 | 64,71 | 65,02 | 63,45 | 64,27 | -0,42% | 300,00 |
| 14.08.2026 | 64,85 | 65,99 | 64,35 | 64,54 | -0,48% | - |
| 13.08.2026 | 64,42 | 65,97 | 64,36 | 64,85 | 0,65% | - |
| 12.08.2026 | 64,37 | 64,97 | 63,78 | 64,43 | 0,19% | 180,00 |
| 11.08.2026 | 63,72 | 64,97 | 63,62 | 64,31 | 1,26% | - |
| 10.08.2026 | 63,38 | 64,00 | 63,04 | 63,51 | 0,43% | 4.750,00 |
| 07.08.2026 | 61,21 | 63,40 | 61,07 | 63,24 | 3,25% | - |
| 06.08.2026 | 61,20 | 61,98 | 60,45 | 61,25 | 0,48% | - |
| 05.08.2026 | 59,15 | 62,50 | 58,84 | 60,96 | 3,80% | - |
| 04.08.2026 | 58,46 | 61,01 | 58,02 | 58,73 | 0,57% | 840,00 |
| 03.08.2026 | 56,85 | 59,04 | 56,85 | 58,40 | 3,31% | 1.640,00 |
| 31.07.2026 | 56,55 | 57,80 | 56,29 | 56,53 | 0,39% | 4.325,00 |
| 30.07.2026 | 55,83 | 56,96 | 54,62 | 56,31 | 1,24% | 2.775,00 |
| 29.07.2026 | 57,29 | 58,16 | 55,54 | 55,62 | -3,15% | - |
| 28.07.2026 | 55,52 | 59,04 | 55,50 | 57,43 | 3,22% | 9.000,00 |
| 27.07.2026 | 53,65 | 56,33 | 53,38 | 55,64 | 4,80% | - |
| 24.07.2026 | 54,40 | 54,92 | 52,32 | 53,09 | -1,87% | 7.050,00 |
| 23.07.2026 | 52,01 | 55,27 | 51,84 | 54,10 | 6,83% | 5.100,00 |
| 22.07.2026 | 50,75 | 51,29 | 50,06 | 50,64 | -0,26% | 176,00 |
| 21.07.2026 | 49,87 | 50,79 | 49,49 | 50,77 | 2,73% | - |
| 20.07.2026 | 48,91 | 49,99 | 48,69 | 49,42 | 0,81% | - |
| 17.07.2026 | 48,11 | 49,19 | 48,05 | 49,03 | 1,31% | 3.634,00 |
| 16.07.2026 | 49,16 | 49,97 | 48,27 | 48,39 | -1,57% | - |
| 15.07.2026 | 49,48 | 49,52 | 47,94 | 49,16 | 0,00% | - |
| 14.07.2026 | 47,99 | 49,39 | 47,65 | 49,16 | 4,76% | 10.748,00 |
| 13.07.2026 | 47,63 | 47,82 | 46,86 | 46,93 | -2,72% | - |
| 10.07.2026 | 49,48 | 49,65 | 46,97 | 48,24 | -2,67% | 2.325,00 |
| 09.07.2026 | 51,12 | 51,31 | 49,20 | 49,56 | -2,71% | - |
| 08.07.2026 | 51,28 | 51,53 | 49,63 | 50,94 | -0,88% | - |
| 07.07.2026 | 51,82 | 52,96 | 51,08 | 51,39 | -1,85% | - |
| 06.07.2026 | 51,40 | 53,48 | 51,35 | 52,36 | 1,79% | - |
| 03.07.2026 | 51,47 | 52,44 | 51,18 | 51,44 | 0,27% | - |
| 02.07.2026 | 49,70 | 52,12 | 48,99 | 51,30 | 3,66% | - |
| 01.07.2026 | 48,30 | 49,68 | 47,60 | 49,49 | 2,40% | - |
| 30.06.2026 | 48,27 | 48,48 | 46,75 | 48,33 | -0,02% | - |
| 29.06.2026 | 47,30 | 48,58 | 47,17 | 48,34 | 2,79% | - |
| 26.06.2026 | 47,52 | 48,18 | 46,12 | 47,03 | -1,59% | 4.406,00 |
| 25.06.2026 | 51,58 | 51,61 | 46,94 | 47,79 | -6,95% | 3.600,00 |
| 24.06.2026 | 53,46 | 53,80 | 50,71 | 51,36 | -3,78% | - |
| 23.06.2026 | 53,07 | 54,24 | 52,26 | 53,38 | -0,09% | 100,00 |
| 22.06.2026 | 54,75 | 56,09 | 53,24 | 53,43 | -2,07% | 180,00 |
| 19.06.2026 | 54,11 | 55,14 | 53,79 | 54,56 | 0,63% | 1.520,00 |
| 18.06.2026 | 56,13 | 57,68 | 53,19 | 54,22 | -3,02% | 2.200,00 |
| 17.06.2026 | 55,98 | 56,92 | 55,77 | 55,91 | 0,38% | - |
| 16.06.2026 | 55,63 | 57,35 | 55,12 | 55,70 | 0,41% | - |
| 15.06.2026 | 56,38 | 57,92 | 54,65 | 55,47 | -0,13% | - |
| 12.06.2026 | 55,77 | 56,18 | 54,82 | 55,54 | -0,68% | - |
| 11.06.2026 | 53,86 | 56,16 | 53,20 | 55,92 | 3,75% | - |
| 10.06.2026 | 54,56 | 56,04 | 53,86 | 53,90 | -1,53% | - |
| 09.06.2026 | 56,75 | 57,14 | 53,89 | 54,74 | -3,49% | - |
| 08.06.2026 | 55,47 | 57,59 | 54,49 | 56,72 | 2,72% | - |
| 05.06.2026 | 54,68 | 55,88 | 53,71 | 55,22 | 0,71% | 800,00 |
| 04.06.2026 | 53,13 | 54,89 | 53,06 | 54,83 | 3,22% | 1.008,00 |
| 03.06.2026 | 53,83 | 54,44 | 53,01 | 53,12 | -1,48% | - |
| 02.06.2026 | 56,25 | 56,37 | 53,45 | 53,92 | -3,95% | 120,00 |
| 01.06.2026 | 57,02 | 57,96 | 55,56 | 56,14 | -1,42% | - |
| 29.05.2026 | 55,85 | 57,28 | 55,40 | 56,95 | 2,21% | 11.000,00 |
| 28.05.2026 | 53,41 | 55,92 | 52,96 | 55,72 | 4,78% | - |
| 27.05.2026 | 54,02 | 54,90 | 52,70 | 53,18 | -1,74% | - |
| 26.05.2026 | 53,71 | 54,75 | 53,67 | 54,12 | 0,67% | 1.215,00 |
| 25.05.2026 | 53,23 | 54,19 | 52,94 | 53,76 | 2,40% | 1.162,00 |
| 22.05.2026 | 51,99 | 53,21 | 51,90 | 52,50 | 1,00% | 2.500,00 |
| 21.05.2026 | 52,03 | 52,41 | 51,27 | 51,98 | -0,69% | 22.470,00 |
| 20.05.2026 | 50,58 | 52,60 | 50,58 | 52,34 | 3,09% | - |
| 19.05.2026 | 50,50 | 52,84 | 48,95 | 50,77 | 0,28% | - |
| 18.05.2026 | 49,17 | 51,28 | 48,91 | 50,63 | 2,38% | - |
| 15.05.2026 | 49,54 | 50,79 | 49,41 | 49,46 | -1,86% | - |
| 14.05.2026 | 50,15 | 51,33 | 49,64 | 50,39 | 0,70% | - |
| 13.05.2026 | 51,39 | 51,43 | 48,98 | 50,04 | -2,40% | - |
| 12.05.2026 | 50,82 | 51,29 | 50,03 | 51,27 | 0,39% | 176,00 |
| 11.05.2026 | 50,63 | 51,46 | 49,19 | 51,07 | 0,35% | 117,00 |
| 08.05.2026 | 51,63 | 51,77 | 50,14 | 50,89 | -1,24% | 3.630,00 |
| 07.05.2026 | 53,40 | 53,63 | 51,03 | 51,53 | -3,47% | - |
| 06.05.2026 | 51,53 | 53,93 | 50,01 | 53,38 | 2,57% | 180,00 |
| 05.05.2026 | 50,14 | 53,32 | 50,06 | 52,04 | 3,58% | 4.690,00 |
| 04.05.2026 | 48,42 | 50,87 | 48,23 | 50,24 | 3,10% | - |
| 30.04.2026 | 48,98 | 50,22 | 46,74 | 48,73 | -0,50% | 6.686,00 |
| 29.04.2026 | 50,55 | 50,61 | 48,88 | 48,98 | -2,79% | 23.200,00 |
| 28.04.2026 | 49,93 | 50,68 | 48,44 | 50,38 | 0,85% | 16.550,00 |
| 27.04.2026 | 47,96 | 50,27 | 47,78 | 49,96 | 3,92% | - |
| 24.04.2026 | 51,99 | 52,01 | 47,66 | 48,07 | -7,34% | 7.000,00 |
| 23.04.2026 | 53,97 | 54,09 | 51,30 | 51,88 | -4,40% | 26.200,00 |
| 22.04.2026 | 54,00 | 55,08 | 53,72 | 54,27 | 2,15% | 6.160,00 |
| 21.04.2026 | 54,85 | 55,57 | 53,05 | 53,13 | -3,05% | - |
| 20.04.2026 | 54,59 | 55,30 | 53,56 | 54,80 | -0,44% | - |
| 17.04.2026 | 53,98 | 56,15 | 53,76 | 55,04 | 2,38% | 1.800,00 |
| 16.04.2026 | 53,85 | 55,14 | 53,51 | 53,76 | 0,94% | - |
| 15.04.2026 | 51,70 | 53,64 | 51,32 | 53,26 | 3,02% | 30,00 |
| 14.04.2026 | 50,20 | 52,36 | 50,08 | 51,70 | 2,66% | - |
| 13.04.2026 | 49,24 | 50,42 | 48,54 | 50,36 | 0,74% | 404,00 |
| 10.04.2026 | 51,98 | 51,98 | 49,02 | 49,99 | -4,60% | 150,00 |
| 09.04.2026 | 52,46 | 53,00 | 51,24 | 52,40 | -0,46% | - |
| 08.04.2026 | 51,58 | 53,26 | 51,58 | 52,64 | 6,90% | - |
| 07.04.2026 | 49,36 | 50,56 | 48,70 | 49,24 | -0,49% | 1.055,00 |
| 02.04.2026 | 47,24 | 49,64 | 46,34 | 49,48 | 3,95% | 400,00 |