20,190€
2,12%
Echtzeit-Aktienkurs Indra Sistemas S.A.
Bid:
Ask:
Aktienkurse zur Indra Sistemas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 19,75 | 20,29 | 19,75 | 20,21 | 2,23% | - |
| 07.05.2024 | 19,62 | 20,01 | 19,57 | 19,77 | 0,79% | - |
| 06.05.2024 | 18,04 | 20,02 | 18,04 | 19,62 | 8,76% | 125,00 |
| 03.05.2024 | 18,15 | 18,35 | 17,92 | 18,04 | -0,85% | - |
| 02.05.2024 | 18,01 | 18,24 | 17,84 | 18,19 | 1,03% | 2,00 |
| 30.04.2024 | 18,09 | 18,15 | 17,91 | 18,01 | -0,47% | - |
| 29.04.2024 | 18,26 | 18,36 | 18,01 | 18,09 | -0,90% | - |
| 26.04.2024 | 18,10 | 18,29 | 18,00 | 18,26 | 0,03% | - |
| 25.04.2024 | 18,42 | 18,42 | 17,91 | 18,25 | -0,44% | - |
| 24.04.2024 | 18,25 | 18,45 | 18,22 | 18,33 | 0,36% | - |
| 23.04.2024 | 18,06 | 18,27 | 18,00 | 18,27 | 1,16% | 2,00 |
| 22.04.2024 | 18,00 | 18,08 | 17,92 | 18,06 | 0,81% | - |
| 19.04.2024 | 17,94 | 17,98 | 17,71 | 17,91 | -0,17% | - |
| 18.04.2024 | 18,09 | 18,20 | 17,73 | 17,94 | -0,83% | 3,00 |
| 17.04.2024 | 18,46 | 18,49 | 18,05 | 18,09 | -2,00% | - |
| 16.04.2024 | 18,48 | 18,51 | 18,13 | 18,46 | 0,00% | 8,00 |
| 15.04.2024 | 18,43 | 18,77 | 18,36 | 18,46 | 0,30% | 50,00 |
| 12.04.2024 | 18,49 | 18,58 | 18,36 | 18,41 | -0,46% | 236,00 |
| 11.04.2024 | 18,40 | 18,50 | 18,20 | 18,49 | 0,60% | 50,00 |
| 10.04.2024 | 18,48 | 18,78 | 18,15 | 18,38 | -0,30% | - |
| 09.04.2024 | 18,96 | 19,04 | 18,12 | 18,44 | -2,74% | 138,00 |
| 08.04.2024 | 18,85 | 19,07 | 18,82 | 18,96 | 0,45% | - |
| 05.04.2024 | 18,89 | 18,93 | 18,65 | 18,87 | -0,11% | - |
| 04.04.2024 | 18,91 | 19,05 | 18,83 | 18,89 | 0,00% | - |
| 03.04.2024 | 18,97 | 18,98 | 18,66 | 18,89 | -0,40% | - |
| 02.04.2024 | 19,28 | 19,55 | 18,85 | 18,97 | -1,63% | - |
| 28.03.2024 | 19,04 | 19,35 | 18,94 | 19,28 | 1,29% | 153,00 |
| 27.03.2024 | 18,79 | 19,06 | 18,76 | 19,04 | 1,33% | - |
| 26.03.2024 | 18,49 | 18,93 | 18,47 | 18,79 | 1,49% | - |
| 25.03.2024 | 18,36 | 18,71 | 18,36 | 18,51 | 0,71% | 55,00 |
| 22.03.2024 | 18,57 | 18,57 | 18,30 | 18,38 | -1,02% | 100,00 |
| 21.03.2024 | 18,69 | 18,77 | 18,30 | 18,57 | -0,64% | - |
| 20.03.2024 | 18,76 | 18,83 | 18,42 | 18,69 | -0,35% | - |
| 19.03.2024 | 18,77 | 18,82 | 18,67 | 18,76 | -0,08% | - |
| 18.03.2024 | 18,75 | 18,92 | 18,69 | 18,77 | 0,24% | 2,00 |
| 15.03.2024 | 18,57 | 18,93 | 18,51 | 18,73 | 0,83% | 6,00 |
| 14.03.2024 | 18,32 | 18,60 | 18,29 | 18,57 | 1,39% | - |
| 13.03.2024 | 18,09 | 18,34 | 18,04 | 18,32 | 1,24% | - |
| 12.03.2024 | 18,05 | 18,32 | 17,89 | 18,09 | 0,25% | - |
| 11.03.2024 | 18,12 | 18,13 | 17,92 | 18,05 | -0,41% | 75,00 |
| 08.03.2024 | 18,32 | 18,45 | 18,10 | 18,12 | -0,93% | - |
| 07.03.2024 | 17,91 | 18,35 | 17,85 | 18,29 | 1,98% | - |
| 06.03.2024 | 17,78 | 18,04 | 17,53 | 17,94 | 0,76% | 623,00 |
| 05.03.2024 | 17,84 | 18,40 | 17,52 | 17,80 | -0,45% | - |
| 04.03.2024 | 17,71 | 17,98 | 17,67 | 17,88 | 1,10% | 35,00 |
| 01.03.2024 | 17,79 | 17,97 | 17,46 | 17,69 | -0,37% | - |
| 29.02.2024 | 17,02 | 17,95 | 17,02 | 17,75 | 4,41% | - |
| 28.02.2024 | 16,02 | 17,58 | 16,00 | 17,00 | 5,99% | 4,00 |
| 27.02.2024 | 16,08 | 16,26 | 15,92 | 16,04 | -0,22% | - |
| 26.02.2024 | 15,95 | 16,19 | 15,89 | 16,08 | 0,94% | - |
| 23.02.2024 | 15,92 | 16,09 | 15,90 | 15,93 | 0,03% | - |
| 22.02.2024 | 15,83 | 16,03 | 15,82 | 15,92 | 0,82% | - |
| 21.02.2024 | 15,85 | 15,91 | 15,63 | 15,79 | -0,35% | - |
| 20.02.2024 | 15,90 | 15,94 | 15,77 | 15,85 | -0,31% | - |
| 19.02.2024 | 15,94 | 15,99 | 15,81 | 15,90 | -0,28% | - |
| 16.02.2024 | 15,87 | 16,19 | 15,87 | 15,94 | 0,31% | - |
| 15.02.2024 | 16,01 | 16,06 | 15,78 | 15,89 | -0,84% | - |
| 14.02.2024 | 15,86 | 16,09 | 15,86 | 16,03 | 1,04% | - |
| 13.02.2024 | 16,17 | 16,23 | 15,82 | 15,86 | -1,92% | - |
| 12.02.2024 | 16,15 | 16,26 | 16,12 | 16,17 | 0,12% | - |
| 09.02.2024 | 15,93 | 16,18 | 15,93 | 16,15 | 1,32% | 2,00 |
| 08.02.2024 | 16,09 | 16,14 | 15,86 | 15,94 | -0,93% | - |
| 07.02.2024 | 16,07 | 16,14 | 15,97 | 16,09 | 0,12% | 2,00 |
| 06.02.2024 | 16,08 | 16,19 | 15,98 | 16,07 | 0,06% | - |
| 05.02.2024 | 15,92 | 16,14 | 15,92 | 16,06 | 0,78% | - |
| 02.02.2024 | 16,36 | 16,49 | 15,87 | 15,94 | -3,04% | - |
| 01.02.2024 | 16,46 | 16,62 | 16,22 | 16,44 | -0,12% | - |
| 31.01.2024 | 16,29 | 16,56 | 16,25 | 16,46 | 1,14% | - |
| 30.01.2024 | 16,27 | 16,38 | 16,19 | 16,27 | 0,00% | - |
| 29.01.2024 | 16,17 | 16,31 | 16,08 | 16,27 | 0,65% | 2,00 |
| 26.01.2024 | 16,09 | 16,24 | 16,01 | 16,17 | 0,47% | - |
| 25.01.2024 | 15,92 | 16,14 | 15,90 | 16,09 | 0,97% | - |
| 24.01.2024 | 15,75 | 16,01 | 15,75 | 15,94 | 1,08% | - |
| 23.01.2024 | 15,89 | 15,97 | 15,70 | 15,77 | -0,63% | - |
| 22.01.2024 | 15,73 | 15,96 | 15,66 | 15,87 | 0,73% | 2,00 |
| 19.01.2024 | 15,81 | 15,92 | 15,65 | 15,75 | -0,51% | 150,00 |
| 18.01.2024 | 15,65 | 15,85 | 15,50 | 15,83 | 1,15% | 6,00 |
| 17.01.2024 | 15,09 | 15,69 | 15,05 | 15,65 | 2,86% | - |
| 16.01.2024 | 15,33 | 15,37 | 15,08 | 15,22 | -0,72% | - |
| 15.01.2024 | 15,23 | 15,37 | 15,19 | 15,33 | 0,79% | 130,00 |
| 12.01.2024 | 14,94 | 15,26 | 14,94 | 15,21 | 1,94% | - |
| 11.01.2024 | 14,25 | 14,97 | 14,25 | 14,92 | 4,67% | 50,00 |
| 10.01.2024 | 14,06 | 14,31 | 14,01 | 14,25 | 1,35% | - |
| 09.01.2024 | 14,15 | 14,25 | 13,99 | 14,06 | -0,71% | 500,00 |
| 08.01.2024 | 13,97 | 14,20 | 13,89 | 14,16 | 1,25% | - |
| 05.01.2024 | 13,92 | 14,04 | 13,86 | 13,99 | 0,25% | - |
| 04.01.2024 | 13,91 | 13,99 | 13,82 | 13,95 | 0,32% | - |
| 03.01.2024 | 14,02 | 14,07 | 13,85 | 13,91 | -0,93% | - |
| 02.01.2024 | 14,14 | 14,38 | 14,02 | 14,04 | -0,53% | - |
| 29.12.2023 | 14,05 | 14,22 | 14,05 | 14,11 | 0,43% | - |
| 28.12.2023 | 14,00 | 14,09 | 13,89 | 14,05 | 0,39% | - |
| 27.12.2023 | 14,03 | 14,13 | 13,97 | 14,00 | 0,29% | - |
| 22.12.2023 | 13,98 | 14,04 | 13,87 | 13,96 | -0,78% | - |
| 21.12.2023 | 13,96 | 14,07 | 13,95 | 14,07 | 1,01% | 11,00 |
| 20.12.2023 | 14,19 | 14,20 | 13,88 | 13,93 | -1,73% | - |
| 19.12.2023 | 13,92 | 14,20 | 13,92 | 14,17 | 1,36% | - |
| 18.12.2023 | 13,96 | 14,01 | 13,88 | 13,98 | 0,18% | - |
| 15.12.2023 | 13,78 | 14,02 | 13,78 | 13,96 | 1,53% | - |
| 14.12.2023 | 14,10 | 14,19 | 13,74 | 13,75 | -2,52% | - |
| 13.12.2023 | 14,20 | 14,22 | 14,01 | 14,10 | -0,70% | - |