Indra Sistemas, S.A. Class A IDR
BME · Spanien · Technologiedienstleistungen
€59,40+1,42 (+2,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59,40 | +2,45 % | €58,66 | €59,40 | €57,58 | 685,00K |
| 2026-09-30 | €57,98 | -1,09 % | €58,82 | €59,14 | €57,60 | 686,52K |
| 2026-09-29 | €58,62 | -2,43 % | €60,22 | €60,66 | €58,44 | 655,10K |
| 2026-09-28 | €60,08 | -2,66 % | €60,90 | €61,56 | €59,86 | 591,17K |
| 2026-09-25 | €61,72 | +1,58 % | €61,42 | €62,26 | €61,16 | 503,89K |
| 2026-09-24 | €60,76 | -2,38 % | €62,20 | €62,20 | €60,72 | 563,91K |
| 2026-09-23 | €62,24 | +1,27 % | €61,46 | €62,72 | €61,32 | 605,78K |
| 2026-09-22 | €61,46 | -0,03 % | €61,48 | €62,82 | €61,28 | 499,80K |
| 2026-09-21 | €61,48 | -0,52 % | €62,26 | €62,62 | €61,06 | 643,72K |
| 2026-09-18 | €61,80 | -1,75 % | €62,90 | €63,30 | €61,28 | 886,08K |
| 2026-09-17 | €62,90 | +1,65 % | €62,20 | €63,60 | €62,20 | 771,02K |
| 2026-09-16 | €61,88 | +0,59 % | €61,48 | €62,08 | €60,58 | 646,47K |
| 2026-09-15 | €61,52 | +0,85 % | €61,02 | €61,54 | €59,96 | 759,85K |
| 2026-09-14 | €61,00 | +2,90 % | €59,18 | €61,08 | €59,00 | 835,01K |
| 2026-09-11 | €59,28 | +2,70 % | €57,00 | €60,08 | €56,74 | 754,54K |
| 2026-09-10 | €57,72 | +1,37 % | €56,82 | €58,00 | €56,36 | 493,31K |
| 2026-09-09 | €56,94 | -1,90 % | €57,50 | €58,20 | €56,54 | 588,90K |
| 2026-09-08 | €58,04 | +0,24 % | €57,86 | €58,14 | €56,92 | 579,88K |
| 2026-09-07 | €57,90 | -2,36 % | €58,88 | €59,94 | €57,66 | 625,27K |
| 2026-09-04 | €59,30 | +0,68 % | €59,10 | €59,86 | €58,46 | 559,82K |
| 2026-09-03 | €58,90 | -2,29 % | €60,52 | €60,52 | €58,00 | 947,14K |
| 2026-09-02 | €60,28 | -0,95 % | €60,20 | €60,82 | €59,04 | 1,09M |
| 2026-09-01 | €60,86 | -0,56 % | €61,00 | €61,00 | €59,20 | 1,01M |
| 2026-08-31 | €61,20 | -2,08 % | €62,66 | €62,66 | €61,14 | 2,08M |
| 2026-08-28 | €62,50 | +1,63 % | €62,00 | €62,56 | €61,60 | 547,26K |
| 2026-08-27 | €61,50 | +1,82 % | €60,98 | €61,50 | €60,58 | 572,88K |
| 2026-08-26 | €60,40 | -0,76 % | €61,00 | €61,20 | €59,92 | 692,25K |
| 2026-08-25 | €60,86 | +0,50 % | €60,62 | €61,78 | €60,58 | 581,11K |
| 2026-08-24 | €60,56 | -1,17 % | €62,00 | €62,18 | €60,16 | 609,21K |
| 2026-08-21 | €61,28 | +0,69 % | €61,00 | €61,50 | €60,20 | 701,80K |
| 2026-08-20 | €60,86 | -1,39 % | €61,76 | €61,92 | €60,48 | 687,51K |
| 2026-08-19 | €61,72 | -1,69 % | €62,70 | €63,62 | €61,16 | 921,54K |
| 2026-08-18 | €62,78 | -2,36 % | €64,24 | €64,66 | €61,78 | 696,95K |
| 2026-08-17 | €64,30 | -0,16 % | €64,64 | €65,04 | €63,22 | 916,32K |
| 2026-08-14 | €64,40 | +0,03 % | €65,00 | €66,00 | €64,38 | 823,56K |
| 2026-08-13 | €64,38 | -0,62 % | €64,88 | €65,96 | €64,38 | 1,07M |
| 2026-08-12 | €64,78 | +0,68 % | €64,62 | €65,00 | €63,74 | 817,41K |
| 2026-08-11 | €64,34 | +0,31 % | €64,28 | €65,00 | €63,70 | 815,39K |
| 2026-08-10 | €64,14 | +1,55 % | €63,22 | €64,14 | €63,14 | 780,01K |
| 2026-08-07 | €63,16 | +2,93 % | €61,42 | €63,40 | €61,02 | 920,97K |
| 2026-08-06 | €61,36 | -0,10 % | €61,32 | €61,98 | €60,46 | 820,43K |
| 2026-08-05 | €61,42 | +3,05 % | €59,86 | €62,52 | €59,64 | 1,32M |
| 2026-08-04 | €59,60 | +1,74 % | €58,80 | €59,88 | €58,70 | 1,26M |
| 2026-08-03 | €58,58 | +3,13 % | €57,78 | €59,08 | €57,06 | 1,14M |
| 2026-07-31 | €56,80 | +1,10 % | €56,78 | €57,80 | €56,48 | 938,22K |
| 2026-07-30 | €56,18 | +0,39 % | €55,50 | €56,94 | €54,60 | 1,09M |
| 2026-07-29 | €55,96 | -2,44 % | €58,00 | €58,18 | €55,52 | 1,22M |
| 2026-07-28 | €57,36 | +2,32 % | €56,00 | €59,06 | €56,00 | 2,58M |
| 2026-07-27 | €56,06 | +5,06 % | €53,74 | €56,32 | €53,74 | 1,86M |
| 2026-07-24 | €53,36 | -2,49 % | €54,10 | €54,62 | €52,32 | 1,21M |
| 2026-07-23 | €54,72 | +7,08 % | €52,20 | €55,30 | €51,80 | 2,92M |
| 2026-07-22 | €51,10 | +0,83 % | €50,80 | €51,28 | €50,06 | 707,21K |
| 2026-07-21 | €50,68 | +1,87 % | €49,98 | €50,74 | €49,47 | 887,02K |
| 2026-07-20 | €49,75 | +1,55 % | €48,81 | €50,00 | €48,64 | 714,94K |
| 2026-07-17 | €48,99 | +0,68 % | €48,30 | €49,22 | €48,02 | 642,41K |
| 2026-07-16 | €48,66 | -1,14 % | €49,22 | €49,97 | €48,31 | 744,64K |
| 2026-07-15 | €49,22 | +0,72 % | €49,04 | €49,48 | €47,92 | 800,54K |
| 2026-07-14 | €48,87 | +3,71 % | €48,86 | €49,39 | €47,73 | 1,05M |
| 2026-07-13 | €47,12 | -0,70 % | €47,43 | €47,80 | €46,85 | 812,20K |
| 2026-07-10 | €47,45 | -4,33 % | €49,80 | €49,83 | €46,96 | 1,79M |
| 2026-07-09 | €49,60 | -1,98 % | €51,12 | €51,36 | €49,18 | 954,17K |
| 2026-07-08 | €50,60 | -1,52 % | €51,46 | €51,90 | €49,62 | 998,96K |
| 2026-07-07 | €51,38 | -1,80 % | €51,90 | €52,98 | €51,08 | 663,89K |
| 2026-07-06 | €52,32 | +1,71 % | €51,60 | €53,48 | €51,60 | 777,56K |
| 2026-07-03 | €51,44 | -0,50 % | €51,70 | €52,46 | €51,20 | 687,00K |
| 2026-07-02 | €51,70 | +4,36 % | €49,15 | €52,12 | €49,00 | 1,01M |
| 2026-07-01 | €49,54 | +3,38 % | €47,56 | €49,68 | €47,56 | 1,02M |
| 2026-06-30 | €47,92 | -0,37 % | €48,20 | €48,47 | €46,77 | 1,16M |
| 2026-06-29 | €48,10 | +2,51 % | €47,77 | €48,58 | €47,15 | 1,57M |
| 2026-06-26 | €46,92 | -0,99 % | €47,25 | €47,61 | €46,12 | 1,68M |
| 2026-06-25 | €47,39 | -7,26 % | €51,10 | €51,60 | €46,95 | 2,05M |
| 2026-06-24 | €51,10 | -4,27 % | €53,38 | €53,44 | €50,72 | 1,26M |
| 2026-06-23 | €53,38 | -0,41 % | €53,00 | €54,24 | €52,20 | 854,18K |
| 2026-06-22 | €53,60 | -2,65 % | €55,78 | €56,12 | €53,32 | 829,57K |
| 2026-06-19 | €55,06 | +2,46 % | €54,00 | €55,16 | €53,74 | 1,48M |
| 2026-06-18 | €53,74 | -5,02 % | €56,88 | €57,70 | €53,18 | 1,67M |
| 2026-06-17 | €56,58 | +2,09 % | €55,98 | €56,92 | €55,70 | 722,05K |
| 2026-06-16 | €55,42 | +0,95 % | €55,24 | €57,36 | €55,12 | 817,91K |
| 2026-06-15 | €54,90 | -2,03 % | €56,98 | €57,98 | €54,66 | 1,87M |
| 2026-06-12 | €56,04 | +2,00 % | €55,78 | €56,08 | €54,80 | 855,28K |
| 2026-06-11 | €54,94 | +1,82 % | €54,10 | €55,30 | €53,18 | 915,88K |
| 2026-06-10 | €53,96 | -0,99 % | €55,38 | €56,08 | €53,90 | 896,61K |
| 2026-06-09 | €54,50 | -4,22 % | €55,50 | €57,14 | €53,96 | 1,62M |
| 2026-06-08 | €56,90 | +2,63 % | €54,50 | €57,60 | €54,30 | 1,08M |
| 2026-06-05 | €55,44 | +1,91 % | €53,90 | €55,90 | €53,68 | 677,25K |
| 2026-06-04 | €54,40 | +1,45 % | €53,56 | €54,54 | €53,32 | 671,30K |
| 2026-06-03 | €53,62 | -0,63 % | €53,96 | €54,44 | €53,06 | 819,36K |
| 2026-06-02 | €53,96 | -3,44 % | €56,24 | €56,40 | €53,48 | 977,66K |
| 2026-06-01 | €55,88 | -1,76 % | €57,60 | €57,96 | €55,54 | 997,72K |
| 2026-05-29 | €56,88 | +1,94 % | €55,96 | €57,00 | €55,38 | 1,35M |