20,460€
0,99%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,08 | 20,14 | 20,08 | 20,14 | -0,59% | 250,00 |
| 16.05.2024 | 20,04 | 20,36 | 20,04 | 20,26 | 1,00% | 447,00 |
| 15.05.2024 | 20,02 | 20,06 | 20,02 | 20,06 | 0,60% | 130,00 |
| 14.05.2024 | 19,75 | 19,94 | 19,75 | 19,94 | 0,40% | 460,00 |
| 13.05.2024 | 19,90 | 19,90 | 19,71 | 19,86 | 0,35% | 5,00 |
| 10.05.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -1,05% | - |
| 09.05.2024 | 19,93 | 20,00 | 19,93 | 20,00 | 0,00% | 1,00 |
| 08.05.2024 | 19,70 | 20,10 | 19,70 | 20,00 | 0,91% | 25,00 |
| 07.05.2024 | 19,51 | 19,82 | 19,51 | 19,82 | 9,87% | 8,00 |
| 06.05.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,17% | - |
| 03.05.2024 | 18,12 | 18,17 | 18,01 | 18,01 | 0,06% | 125,00 |
| 02.05.2024 | 17,91 | 18,00 | 17,91 | 18,00 | -0,33% | 61,00 |
| 30.04.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -1,69% | - |
| 29.04.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 0,93% | 13,00 |
| 26.04.2024 | 18,21 | 18,21 | 18,20 | 18,20 | 1,28% | 3,00 |
| 25.04.2024 | 18,28 | 18,28 | 17,97 | 17,97 | -2,12% | 1,00 |
| 24.04.2024 | 18,22 | 18,36 | 18,22 | 18,36 | 0,66% | 60,00 |
| 23.04.2024 | 18,00 | 18,24 | 18,00 | 18,24 | 1,50% | 1,00 |
| 22.04.2024 | 17,93 | 17,97 | 17,93 | 17,97 | 1,13% | 85,00 |
| 19.04.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,95% | - |
| 18.04.2024 | 18,14 | 18,14 | 17,94 | 17,94 | -2,29% | 305,00 |
| 17.04.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,16% | - |
| 16.04.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,98% | - |
| 15.04.2024 | 18,65 | 18,70 | 18,65 | 18,70 | 0,59% | 16,00 |
| 12.04.2024 | 18,54 | 18,59 | 18,54 | 18,59 | 1,25% | 37,00 |
| 11.04.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,33% | - |
| 10.04.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,00% | - |
| 09.04.2024 | 18,87 | 18,87 | 18,32 | 18,42 | -2,75% | 1.024,00 |
| 08.04.2024 | 18,77 | 18,94 | 18,77 | 18,94 | 0,80% | 100,00 |
| 05.04.2024 | 18,74 | 18,79 | 18,74 | 18,79 | -0,58% | 131,00 |
| 04.04.2024 | 18,84 | 18,90 | 18,84 | 18,90 | -0,21% | 1,00 |
| 03.04.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,00% | 15,00 |
| 02.04.2024 | 19,49 | 19,69 | 18,94 | 18,94 | -1,71% | 742,00 |
| 28.03.2024 | 19,02 | 19,27 | 19,02 | 19,27 | 2,83% | 625,00 |
| 27.03.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 1,57% | - |
| 26.03.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,81% | - |
| 25.03.2024 | 18,32 | 18,60 | 18,32 | 18,60 | 0,87% | 34,00 |
| 22.03.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,16% | - |
| 21.03.2024 | 18,74 | 18,74 | 18,41 | 18,41 | -1,50% | 370,00 |
| 20.03.2024 | 18,65 | 18,77 | 18,65 | 18,69 | -0,59% | 61,00 |
| 19.03.2024 | 18,69 | 18,83 | 18,69 | 18,80 | 0,11% | 322,00 |
| 18.03.2024 | 18,81 | 18,89 | 18,73 | 18,78 | 0,32% | 413,00 |
| 15.03.2024 | 18,55 | 18,72 | 18,55 | 18,72 | 1,63% | 100,00 |
| 14.03.2024 | 18,38 | 18,42 | 18,38 | 18,42 | 0,99% | 75,00 |
| 13.03.2024 | 18,04 | 18,24 | 18,04 | 18,24 | 1,00% | 603,00 |
| 12.03.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 0,44% | - |
| 11.03.2024 | 18,01 | 18,14 | 17,98 | 17,98 | -1,75% | 240,00 |
| 08.03.2024 | 18,24 | 18,40 | 18,24 | 18,30 | 2,92% | 1.045,00 |
| 07.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,74% | - |
| 06.03.2024 | 17,70 | 17,71 | 17,60 | 17,65 | 0,46% | 604,00 |
| 05.03.2024 | 17,82 | 17,86 | 17,57 | 17,57 | -1,73% | 657,00 |
| 04.03.2024 | 17,69 | 17,96 | 17,69 | 17,88 | 1,82% | 1.508,00 |
| 01.03.2024 | 17,75 | 17,75 | 17,56 | 17,56 | -0,90% | 3.300,00 |
| 29.02.2024 | 17,00 | 17,90 | 17,00 | 17,72 | 11,45% | 580,00 |
| 28.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,75% | - |
| 27.02.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,75% | - |
| 26.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,13% | - |
| 23.02.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,51% | - |
| 22.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,19% | - |
| 21.02.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -0,06% | - |
| 20.02.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,25% | - |
| 19.02.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,13% | - |
| 16.02.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,75% | 300,00 |
| 15.02.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 0,82% | - |
| 14.02.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -1,86% | - |
| 13.02.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,25% | - |
| 12.02.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 1,13% | - |
| 09.02.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -0,87% | - |
| 08.02.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 0,31% | - |
| 07.02.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,25% | - |
| 06.02.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 0,37% | - |
| 05.02.2024 | 15,93 | 16,00 | 15,93 | 16,00 | -2,08% | 750,00 |
| 02.02.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,12% | - |
| 01.02.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -0,61% | - |
| 31.01.2024 | 16,24 | 16,46 | 16,24 | 16,46 | 0,98% | 800,00 |
| 30.01.2024 | 16,23 | 16,30 | 16,23 | 16,30 | 0,93% | 1.500,00 |
| 29.01.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 26.01.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,88% | - |
| 25.01.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 0,57% | - |
| 24.01.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,75% | - |
| 23.01.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,34% | - |
| 22.01.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -0,32% | - |
| 19.01.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 0,90% | - |
| 18.01.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 1,03% | - |
| 17.01.2024 | 15,05 | 15,48 | 15,05 | 15,48 | 1,71% | 350,00 |
| 16.01.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,52% | - |
| 15.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,86% | 350,00 |
| 12.01.2024 | 14,93 | 15,17 | 14,93 | 15,17 | 6,16% | 220,00 |
| 11.01.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 2,22% | - |
| 10.01.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -1,20% | - |
| 09.01.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 1,51% | - |
| 08.01.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 0,43% | - |
| 05.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,14% | - |
| 04.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,57% | - |
| 03.01.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,07% | - |
| 02.01.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -0,21% | - |
| 29.12.2023 | 14,02 | 14,02 | 14,02 | 14,02 | 0,79% | - |
| 28.12.2023 | 13,99 | 13,99 | 13,91 | 13,91 | -0,50% | 800,00 |
| 27.12.2023 | 13,98 | 13,98 | 13,98 | 13,98 | 0,07% | - |
| 22.12.2023 | 13,97 | 13,97 | 13,97 | 13,97 | 0,58% | - |