59,810€
-4,61%
Echtzeit-Aktienkurs INDRA SISTEMAS INH.EO 0,2
Bid:
Ask:
Aktienkurse zur INDRA SISTEMAS INH.EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 62,72 | 63,02 | 59,48 | 59,81 | -4,79% | - |
| 22.10.2026 | 62,63 | 63,35 | 61,55 | 62,82 | -0,35% | - |
| 21.10.2026 | 62,26 | 63,88 | 61,80 | 63,04 | 1,32% | - |
| 20.10.2026 | 60,63 | 62,62 | 60,24 | 62,22 | 2,50% | - |
| 19.10.2026 | 63,49 | 63,58 | 60,70 | 60,70 | -3,89% | - |
| 16.10.2026 | 63,53 | 65,17 | 62,80 | 63,16 | -0,35% | - |
| 15.10.2026 | 62,54 | 63,38 | 61,82 | 63,38 | 0,59% | 6.660,00 |
| 14.10.2026 | 61,63 | 63,29 | 61,45 | 63,01 | 1,92% | 3.948,00 |
| 13.10.2026 | 61,92 | 62,58 | 61,32 | 61,82 | -0,24% | 1.290,00 |
| 12.10.2026 | 60,17 | 62,21 | 59,81 | 61,97 | 3,23% | - |
| 09.10.2026 | 58,85 | 60,09 | 58,47 | 60,03 | 2,51% | - |
| 08.10.2026 | 58,52 | 59,47 | 57,68 | 58,56 | -0,37% | - |
| 07.10.2026 | 59,18 | 60,40 | 58,25 | 58,78 | -0,98% | - |
| 06.10.2026 | 60,03 | 60,99 | 58,86 | 59,36 | -1,12% | - |
| 05.10.2026 | 59,38 | 60,16 | 58,63 | 60,03 | 0,65% | 620,00 |
| 02.10.2026 | 59,57 | 60,53 | 58,84 | 59,64 | 0,47% | - |
| 01.10.2026 | 57,97 | 59,64 | 57,59 | 59,36 | 2,59% | 780,00 |
| 30.09.2026 | 58,61 | 59,14 | 57,59 | 57,86 | -1,51% | - |
| 29.09.2026 | 60,36 | 60,46 | 58,46 | 58,75 | -2,92% | - |
| 28.09.2026 | 61,81 | 61,83 | 59,85 | 60,52 | -2,53% | - |
| 25.09.2026 | 61,28 | 62,25 | 61,16 | 62,09 | 1,62% | - |
| 24.09.2026 | 61,90 | 62,21 | 60,71 | 61,10 | -1,72% | - |
| 23.09.2026 | 61,71 | 62,73 | 61,32 | 62,17 | 0,70% | 918,00 |
| 22.09.2026 | 61,59 | 62,82 | 61,32 | 61,74 | 0,13% | - |
| 21.09.2026 | 62,22 | 62,63 | 61,07 | 61,66 | -0,16% | 272,00 |
| 18.09.2026 | 62,69 | 63,29 | 61,29 | 61,76 | -1,48% | - |
| 17.09.2026 | 62,07 | 63,61 | 62,02 | 62,69 | 1,51% | - |
| 16.09.2026 | 61,42 | 62,20 | 60,60 | 61,76 | 0,72% | - |
| 15.09.2026 | 60,78 | 61,54 | 59,99 | 61,32 | 0,82% | - |
| 14.09.2026 | 59,11 | 61,22 | 59,06 | 60,82 | 2,63% | - |
| 11.09.2026 | 57,90 | 60,07 | 56,75 | 59,26 | 2,79% | - |
| 10.09.2026 | 56,94 | 57,99 | 56,36 | 57,65 | 1,59% | - |
| 09.09.2026 | 57,68 | 58,19 | 56,54 | 56,75 | -1,66% | - |
| 08.09.2026 | 57,75 | 58,17 | 56,92 | 57,71 | -0,33% | - |
| 07.09.2026 | 59,18 | 59,91 | 57,65 | 57,90 | -2,41% | - |
| 04.09.2026 | 59,37 | 59,85 | 58,44 | 59,33 | 0,78% | 3.360,00 |
| 03.09.2026 | 60,54 | 60,58 | 58,03 | 58,87 | -2,42% | 750,00 |
| 02.09.2026 | 60,53 | 60,81 | 59,04 | 60,33 | -0,30% | - |
| 01.09.2026 | 61,04 | 61,09 | 59,22 | 60,51 | -0,97% | - |
| 31.08.2026 | 62,20 | 62,68 | 61,00 | 61,10 | -1,89% | 2.921,00 |
| 28.08.2026 | 61,57 | 62,52 | 61,57 | 62,28 | 1,17% | 5.250,00 |
| 27.08.2026 | 60,65 | 61,56 | 60,35 | 61,56 | 2,04% | - |
| 26.08.2026 | 60,98 | 61,15 | 59,92 | 60,33 | -1,05% | - |
| 25.08.2026 | 60,88 | 61,78 | 60,58 | 60,97 | 0,44% | - |
| 24.08.2026 | 61,28 | 62,16 | 60,20 | 60,70 | -0,85% | 1.500,00 |
| 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% | - |