48,070€
-7,06%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 48,52 | 49,38 | 44,16 | 47,60 | -1,90% | 310,00 |
| 31.03.2026 | 44,96 | 48,52 | 44,76 | 48,52 | 8,11% | 1.120,00 |
| 30.03.2026 | 44,40 | 45,18 | 43,46 | 44,88 | 1,26% | 72,00 |
| 27.03.2026 | 47,52 | 47,72 | 44,32 | 44,32 | -6,34% | 639,00 |
| 26.03.2026 | 47,82 | 48,38 | 46,80 | 47,32 | -1,62% | 165,00 |
| 25.03.2026 | 46,76 | 48,48 | 46,76 | 48,10 | 3,00% | 1.154,00 |
| 24.03.2026 | 48,20 | 48,72 | 46,16 | 46,70 | -4,11% | 224,00 |
| 23.03.2026 | 49,06 | 50,30 | 47,42 | 48,70 | -2,99% | - |
| 20.03.2026 | 50,20 | 52,15 | 49,50 | 50,20 | -2,33% | 1.230,00 |
| 19.03.2026 | 53,90 | 54,00 | 47,36 | 51,40 | -8,54% | 2.420,00 |
| 18.03.2026 | 57,65 | 58,55 | 56,10 | 56,20 | -1,49% | 100,00 |
| 17.03.2026 | 59,10 | 59,10 | 54,60 | 57,05 | -4,12% | 400,00 |
| 16.03.2026 | 59,05 | 60,35 | 58,60 | 59,50 | 1,19% | 150,00 |
| 13.03.2026 | 59,70 | 60,35 | 58,25 | 58,80 | -1,34% | 102,00 |
| 12.03.2026 | 61,15 | 61,75 | 59,60 | 59,60 | -3,40% | 130,00 |
| 11.03.2026 | 60,65 | 61,70 | 59,55 | 61,70 | 1,90% | - |
| 10.03.2026 | 60,55 | 62,30 | 59,60 | 60,55 | -0,49% | - |
| 09.03.2026 | 59,15 | 60,85 | 58,50 | 60,85 | 0,50% | 15,00 |
| 06.03.2026 | 62,60 | 62,75 | 59,60 | 60,55 | -2,73% | 315,00 |
| 05.03.2026 | 63,70 | 65,55 | 61,55 | 62,25 | -3,49% | 210,00 |
| 04.03.2026 | 61,45 | 64,85 | 60,40 | 64,50 | 4,54% | 290,00 |
| 03.03.2026 | 62,25 | 63,25 | 60,50 | 61,70 | -1,36% | 26,00 |
| 02.03.2026 | 61,85 | 65,60 | 61,80 | 62,55 | -1,50% | - |
| 27.02.2026 | 62,05 | 63,50 | 61,00 | 63,50 | 1,84% | 180,00 |
| 26.02.2026 | 52,90 | 63,50 | 52,90 | 62,35 | 19,44% | 1.188,00 |
| 25.02.2026 | 50,40 | 52,80 | 50,15 | 52,20 | 3,06% | 750,00 |
| 24.02.2026 | 52,35 | 52,55 | 50,25 | 50,65 | -3,80% | 1.500,00 |
| 23.02.2026 | 53,95 | 54,00 | 52,20 | 52,65 | -2,68% | - |
| 20.02.2026 | 53,65 | 54,20 | 52,90 | 54,10 | 1,03% | - |
| 19.02.2026 | 53,40 | 53,95 | 53,00 | 53,55 | 0,37% | 240,00 |
| 18.02.2026 | 51,70 | 53,50 | 51,70 | 53,35 | 3,39% | 36,00 |
| 17.02.2026 | 53,15 | 53,15 | 51,40 | 51,60 | -3,28% | - |
| 16.02.2026 | 51,10 | 53,75 | 51,05 | 53,35 | 4,51% | - |
| 13.02.2026 | 51,55 | 52,30 | 49,84 | 51,05 | -0,78% | 190,00 |
| 12.02.2026 | 52,60 | 52,60 | 51,00 | 51,45 | -2,00% | - |
| 11.02.2026 | 49,78 | 52,50 | 49,50 | 52,50 | 5,63% | 500,00 |
| 10.02.2026 | 50,45 | 51,05 | 49,70 | 49,70 | -2,93% | 400,00 |
| 09.02.2026 | 49,28 | 51,25 | 49,12 | 51,20 | 3,90% | 400,00 |
| 06.02.2026 | 48,10 | 49,30 | 47,38 | 49,28 | 2,71% | - |
| 05.02.2026 | 47,28 | 48,24 | 45,30 | 47,98 | 1,65% | 1.500,00 |
| 04.02.2026 | 50,05 | 50,20 | 46,36 | 47,20 | -5,60% | 413,00 |
| 03.02.2026 | 54,60 | 54,90 | 49,58 | 50,00 | -8,34% | 680,00 |
| 02.02.2026 | 55,00 | 55,00 | 53,65 | 54,55 | 0,00% | - |
| 30.01.2026 | 54,55 | 54,70 | 54,10 | 54,55 | -0,55% | 215,00 |
| 29.01.2026 | 54,55 | 55,60 | 53,95 | 54,85 | 0,83% | 225,00 |
| 28.01.2026 | 55,15 | 55,20 | 54,25 | 54,40 | -0,46% | 50,00 |
| 27.01.2026 | 55,15 | 55,15 | 54,35 | 54,65 | -0,27% | - |
| 26.01.2026 | 54,75 | 56,65 | 54,05 | 54,80 | -0,27% | - |
| 23.01.2026 | 55,15 | 55,45 | 54,20 | 54,95 | -0,45% | 500,00 |
| 22.01.2026 | 53,95 | 55,30 | 53,15 | 55,20 | 2,60% | 700,00 |
| 21.01.2026 | 55,75 | 55,95 | 53,50 | 53,80 | -3,06% | 703,00 |
| 20.01.2026 | 57,20 | 57,30 | 54,55 | 55,50 | -3,48% | 2.587,00 |
| 19.01.2026 | 59,00 | 59,00 | 56,60 | 57,50 | -1,88% | 475,00 |
| 16.01.2026 | 58,10 | 61,35 | 58,00 | 58,60 | 1,12% | 25,00 |
| 15.01.2026 | 57,00 | 58,05 | 56,40 | 57,95 | 1,40% | - |
| 14.01.2026 | 57,95 | 58,20 | 57,00 | 57,15 | -1,38% | 1.637,00 |
| 13.01.2026 | 59,20 | 59,35 | 57,25 | 57,95 | -2,44% | 107,00 |
| 12.01.2026 | 58,90 | 59,95 | 58,25 | 59,40 | 1,19% | 2.018,00 |
| 09.01.2026 | 57,25 | 58,95 | 56,50 | 58,70 | 2,26% | 276,00 |
| 08.01.2026 | 57,25 | 59,70 | 57,20 | 57,40 | 1,68% | 300,00 |
| 07.01.2026 | 54,15 | 59,30 | 54,15 | 56,45 | 4,06% | 2.468,00 |
| 06.01.2026 | 54,40 | 54,70 | 53,45 | 54,25 | -0,55% | 120,00 |
| 05.01.2026 | 51,60 | 54,55 | 51,40 | 54,55 | 9,49% | 1.978,00 |
| 02.01.2026 | 50,05 | 50,05 | 49,28 | 49,82 | 6,27% | 400,00 |
| 30.12.2025 | 46,88 | 46,88 | 46,88 | 46,88 | 0,09% | - |
| 29.12.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -2,66% | - |
| 23.12.2025 | 48,12 | 48,12 | 48,12 | 48,12 | 0,75% | - |
| 22.12.2025 | 47,96 | 47,96 | 47,76 | 47,76 | 0,76% | - |
| 19.12.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,58% | - |
| 18.12.2025 | 45,68 | 48,16 | 45,68 | 48,16 | 5,52% | 100,00 |
| 17.12.2025 | 46,40 | 46,40 | 45,64 | 45,64 | -5,31% | - |
| 16.12.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,21% | - |
| 15.12.2025 | 48,62 | 48,62 | 48,10 | 48,10 | -0,54% | - |
| 12.12.2025 | 49,46 | 49,46 | 48,36 | 48,36 | -1,87% | 200,00 |
| 11.12.2025 | 49,26 | 49,28 | 49,26 | 49,28 | -0,40% | - |
| 10.12.2025 | 49,48 | 49,48 | 49,48 | 49,48 | 0,16% | - |
| 09.12.2025 | 48,86 | 49,76 | 48,86 | 49,40 | 1,81% | 10,00 |
| 08.12.2025 | 47,48 | 48,52 | 47,48 | 48,52 | 2,67% | - |
| 05.12.2025 | 47,44 | 47,44 | 47,26 | 47,26 | 1,42% | - |
| 04.12.2025 | 47,50 | 47,50 | 46,34 | 46,60 | -0,55% | - |
| 03.12.2025 | 45,60 | 47,30 | 45,60 | 46,86 | 3,63% | 10,00 |
| 02.12.2025 | 44,52 | 46,00 | 44,52 | 45,22 | 1,53% | 25,00 |
| 01.12.2025 | 46,12 | 46,12 | 44,54 | 44,54 | -2,71% | 90,00 |
| 28.11.2025 | 46,66 | 46,66 | 45,24 | 45,78 | -1,46% | - |
| 27.11.2025 | 45,64 | 46,46 | 45,64 | 46,46 | 2,11% | 100,00 |