49,640€
-2,28%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 51,12 | 51,31 | 49,27 | 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 |
| 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% | - |