18,035€
0,64%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,08 | 18,18 | 17,96 | 18,05 | 0,03% | - |
| 02.05.2024 | 18,07 | 18,09 | 17,84 | 18,04 | -0,19% | - |
| 30.04.2024 | 18,04 | 18,12 | 17,91 | 18,08 | 0,22% | - |
| 29.04.2024 | 18,29 | 18,36 | 18,01 | 18,04 | -1,61% | - |
| 26.04.2024 | 18,13 | 18,34 | 18,00 | 18,33 | 1,66% | - |
| 25.04.2024 | 18,42 | 18,45 | 17,92 | 18,03 | -1,88% | - |
| 24.04.2024 | 18,26 | 18,48 | 18,18 | 18,38 | 0,93% | - |
| 23.04.2024 | 17,96 | 18,29 | 17,96 | 18,21 | 0,94% | - |
| 22.04.2024 | 17,89 | 18,08 | 17,89 | 18,04 | 0,39% | - |
| 19.04.2024 | 17,96 | 18,00 | 17,73 | 17,97 | -0,11% | - |
| 18.04.2024 | 18,13 | 18,18 | 17,73 | 17,99 | -0,61% | - |
| 17.04.2024 | 18,41 | 18,47 | 18,01 | 18,10 | -1,55% | - |
| 16.04.2024 | 18,52 | 18,52 | 18,14 | 18,38 | -1,05% | - |
| 15.04.2024 | 18,50 | 18,77 | 18,34 | 18,58 | 0,43% | - |
| 12.04.2024 | 18,43 | 18,58 | 18,36 | 18,50 | 0,57% | - |
| 11.04.2024 | 18,36 | 18,48 | 18,21 | 18,39 | 0,19% | - |
| 10.04.2024 | 18,37 | 18,76 | 18,06 | 18,36 | 0,19% | - |
| 09.04.2024 | 18,94 | 19,03 | 18,13 | 18,32 | -3,35% | - |
| 08.04.2024 | 18,78 | 19,07 | 18,75 | 18,96 | 1,15% | - |
| 05.04.2024 | 18,91 | 18,98 | 18,62 | 18,74 | -0,85% | - |
| 04.04.2024 | 18,89 | 19,03 | 18,79 | 18,90 | 0,08% | - |
| 03.04.2024 | 18,96 | 19,00 | 18,65 | 18,89 | -0,32% | - |
| 02.04.2024 | 19,27 | 19,53 | 18,85 | 18,95 | -2,02% | - |
| 28.03.2024 | 18,99 | 19,35 | 18,94 | 19,34 | 2,03% | - |
| 27.03.2024 | 18,87 | 19,05 | 18,76 | 18,95 | 0,40% | - |
| 26.03.2024 | 18,50 | 18,93 | 18,47 | 18,88 | 1,72% | - |
| 25.03.2024 | 18,39 | 18,71 | 18,32 | 18,56 | 1,03% | - |
| 22.03.2024 | 18,59 | 18,59 | 18,30 | 18,37 | -1,42% | - |
| 21.03.2024 | 18,59 | 18,66 | 18,30 | 18,63 | 0,35% | - |
| 20.03.2024 | 18,80 | 18,87 | 18,42 | 18,57 | -1,46% | - |
| 19.03.2024 | 18,73 | 18,89 | 18,66 | 18,84 | 0,40% | - |
| 18.03.2024 | 18,68 | 18,92 | 18,66 | 18,77 | 0,67% | - |
| 15.03.2024 | 18,55 | 18,77 | 18,49 | 18,64 | 0,84% | - |
| 14.03.2024 | 18,30 | 18,65 | 18,29 | 18,49 | 1,04% | - |
| 13.03.2024 | 18,02 | 18,39 | 18,02 | 18,30 | 1,67% | - |
| 12.03.2024 | 18,04 | 18,31 | 17,89 | 18,00 | 0,22% | - |
| 11.03.2024 | 18,14 | 18,17 | 17,92 | 17,96 | -1,29% | - |
| 08.03.2024 | 18,28 | 18,43 | 18,07 | 18,19 | -0,03% | - |
| 07.03.2024 | 17,82 | 18,35 | 17,79 | 18,20 | 2,08% | - |
| 06.03.2024 | 17,56 | 18,08 | 17,53 | 17,83 | 0,14% | - |
| 05.03.2024 | 17,87 | 18,40 | 17,47 | 17,80 | -0,22% | - |
| 04.03.2024 | 17,73 | 17,98 | 17,64 | 17,84 | 1,19% | - |
| 01.03.2024 | 17,71 | 17,94 | 17,47 | 17,63 | -0,62% | - |
| 29.02.2024 | 17,05 | 17,95 | 16,99 | 17,74 | 4,60% | - |
| 28.02.2024 | 16,02 | 17,57 | 16,01 | 16,96 | 5,83% | 90,00 |
| 27.02.2024 | 16,12 | 16,24 | 15,92 | 16,03 | -0,28% | - |
| 26.02.2024 | 15,99 | 16,19 | 15,95 | 16,07 | 0,25% | - |
| 23.02.2024 | 15,91 | 16,09 | 15,90 | 16,03 | 0,66% | - |
| 22.02.2024 | 15,78 | 16,03 | 15,76 | 15,93 | 1,43% | - |
| 21.02.2024 | 15,93 | 15,93 | 15,63 | 15,70 | -0,92% | - |
| 20.02.2024 | 15,91 | 15,97 | 15,76 | 15,85 | -0,25% | - |
| 19.02.2024 | 15,95 | 16,00 | 15,81 | 15,89 | -0,78% | - |
| 16.02.2024 | 15,88 | 16,19 | 15,84 | 16,01 | 1,36% | 124,00 |
| 15.02.2024 | 15,96 | 16,02 | 15,78 | 15,80 | -1,34% | - |
| 14.02.2024 | 15,92 | 16,10 | 15,86 | 16,01 | 0,79% | - |
| 13.02.2024 | 16,25 | 16,26 | 15,82 | 15,89 | -1,85% | - |
| 12.02.2024 | 16,13 | 16,28 | 16,09 | 16,19 | 0,22% | - |
| 09.02.2024 | 15,89 | 16,18 | 15,89 | 16,15 | 1,76% | - |
| 08.02.2024 | 16,05 | 16,12 | 15,83 | 15,87 | -0,94% | - |
| 07.02.2024 | 16,08 | 16,18 | 15,97 | 16,02 | -0,40% | - |
| 06.02.2024 | 16,07 | 16,19 | 15,96 | 16,09 | 0,12% | - |
| 05.02.2024 | 15,97 | 16,14 | 15,94 | 16,07 | 0,63% | - |
| 02.02.2024 | 16,32 | 16,47 | 15,88 | 15,97 | -1,93% | - |
| 01.02.2024 | 16,48 | 16,62 | 16,22 | 16,28 | -1,54% | - |
| 31.01.2024 | 16,24 | 16,56 | 16,24 | 16,54 | 1,82% | - |
| 30.01.2024 | 16,26 | 16,38 | 16,18 | 16,24 | -0,25% | - |
| 29.01.2024 | 16,21 | 16,31 | 16,10 | 16,28 | 0,52% | - |
| 26.01.2024 | 16,04 | 16,28 | 16,04 | 16,20 | 0,90% | - |
| 25.01.2024 | 15,91 | 16,15 | 15,91 | 16,05 | 0,47% | - |
| 24.01.2024 | 15,79 | 16,01 | 15,79 | 15,98 | 1,69% | - |
| 23.01.2024 | 15,89 | 15,93 | 15,69 | 15,71 | -0,76% | - |
| 22.01.2024 | 15,69 | 15,97 | 15,65 | 15,83 | 1,09% | - |
| 19.01.2024 | 15,77 | 15,93 | 15,66 | 15,66 | -0,54% | - |
| 18.01.2024 | 15,67 | 15,84 | 15,48 | 15,75 | 0,61% | - |
| 17.01.2024 | 15,18 | 15,74 | 15,14 | 15,65 | 2,93% | - |
| 16.01.2024 | 15,33 | 15,38 | 15,08 | 15,21 | -0,72% | - |
| 15.01.2024 | 15,25 | 15,37 | 15,15 | 15,32 | 0,59% | - |
| 12.01.2024 | 14,89 | 15,23 | 14,86 | 15,23 | 2,53% | - |
| 11.01.2024 | 14,26 | 14,93 | 14,26 | 14,85 | 4,69% | - |
| 10.01.2024 | 14,11 | 14,31 | 14,03 | 14,19 | 1,54% | - |
| 09.01.2024 | 14,11 | 14,25 | 13,97 | 13,97 | -0,96% | - |
| 08.01.2024 | 13,97 | 14,17 | 13,89 | 14,11 | 0,71% | - |
| 05.01.2024 | 13,99 | 14,04 | 13,86 | 14,01 | -0,14% | - |
| 04.01.2024 | 13,87 | 14,04 | 13,82 | 14,03 | 0,65% | - |
| 03.01.2024 | 14,05 | 14,07 | 13,82 | 13,94 | -0,78% | - |
| 02.01.2024 | 14,05 | 14,37 | 13,96 | 14,05 | -0,46% | - |
| 29.12.2023 | 14,09 | 14,22 | 14,02 | 14,11 | 0,32% | - |
| 28.12.2023 | 14,04 | 14,09 | 13,89 | 14,07 | 0,36% | - |
| 27.12.2023 | 13,94 | 14,13 | 13,92 | 14,02 | 0,94% | - |
| 22.12.2023 | 14,08 | 14,09 | 13,86 | 13,89 | -1,24% | - |
| 21.12.2023 | 14,02 | 14,12 | 13,93 | 14,06 | 0,36% | - |
| 20.12.2023 | 14,17 | 14,23 | 13,88 | 14,01 | -1,02% | - |
| 19.12.2023 | 13,99 | 14,25 | 13,95 | 14,16 | 2,28% | - |
| 18.12.2023 | 13,99 | 14,01 | 13,84 | 13,84 | -1,21% | - |
| 15.12.2023 | 13,76 | 14,05 | 13,74 | 14,01 | 1,78% | - |
| 14.12.2023 | 14,07 | 14,17 | 13,73 | 13,77 | -1,78% | - |
| 13.12.2023 | 14,20 | 14,22 | 13,98 | 14,02 | -1,65% | - |
| 12.12.2023 | 13,91 | 14,26 | 13,88 | 14,25 | 2,59% | - |
| 11.12.2023 | 14,23 | 14,31 | 13,83 | 13,89 | -2,49% | - |
| 08.12.2023 | 13,89 | 14,33 | 13,87 | 14,25 | 0,81% | - |