52,470€
-0,51%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 52,78 | 53,12 | 52,56 | 52,72 | -0,04% | 1.608.285,00 |
| 30.01.2025 | 51,40 | 52,88 | 51,26 | 52,74 | 2,45% | 2.531.956,00 |
| 29.01.2025 | 50,46 | 51,74 | 50,40 | 51,48 | 2,75% | 2.411.564,00 |
| 28.01.2025 | 48,49 | 50,20 | 48,34 | 50,10 | 3,09% | 2.642.243,00 |
| 27.01.2025 | 48,57 | 49,00 | 48,39 | 48,60 | -0,63% | 1.401.791,00 |
| 24.01.2025 | 48,87 | 49,06 | 48,36 | 48,91 | 0,43% | 1.227.539,00 |
| 23.01.2025 | 48,41 | 48,92 | 48,04 | 48,70 | 0,06% | 1.572.866,00 |
| 22.01.2025 | 48,44 | 49,23 | 48,39 | 48,67 | 0,39% | 1.880.304,00 |
| 21.01.2025 | 48,90 | 49,08 | 48,42 | 48,48 | -0,96% | 2.167.453,00 |
| 20.01.2025 | 49,53 | 49,71 | 48,93 | 48,95 | -0,87% | 1.283.467,00 |
| 17.01.2025 | 49,14 | 49,56 | 49,05 | 49,38 | 0,75% | 2.366.862,00 |
| 16.01.2025 | 50,98 | 51,10 | 48,97 | 49,01 | -2,53% | 2.367.955,00 |
| 15.01.2025 | 49,35 | 50,56 | 49,30 | 50,28 | 1,86% | 2.218.729,00 |
| 14.01.2025 | 49,18 | 49,64 | 48,97 | 49,36 | 0,92% | 1.659.374,00 |
| 13.01.2025 | 49,66 | 49,73 | 48,86 | 48,91 | -2,45% | 1.705.354,00 |
| 10.01.2025 | 51,14 | 51,36 | 49,83 | 50,14 | -1,88% | 1.484.834,00 |
| 09.01.2025 | 50,26 | 51,22 | 50,24 | 51,10 | 0,83% | 806.403,00 |
| 08.01.2025 | 50,82 | 51,10 | 50,22 | 50,68 | -0,31% | 1.367.980,00 |
| 07.01.2025 | 50,64 | 51,36 | 50,36 | 50,84 | -0,16% | 1.837.507,00 |
| 06.01.2025 | 50,26 | 51,06 | 49,91 | 50,92 | 1,88% | 1.355.155,00 |
| 03.01.2025 | 50,20 | 50,52 | 49,94 | 49,98 | -0,68% | 952.342,00 |
| 02.01.2025 | 49,71 | 50,38 | 49,23 | 50,32 | 1,37% | 1.124.118,00 |
| 31.12.2024 | 49,66 | 49,76 | 49,55 | 49,64 | 0,00% | 544.140,00 |
| 30.12.2024 | 49,59 | 50,36 | 49,51 | 49,64 | -0,38% | 1.132.138,00 |
| 27.12.2024 | 49,65 | 49,92 | 49,34 | 49,83 | 0,65% | 896.492,00 |
| 24.12.2024 | 49,62 | 49,64 | 49,44 | 49,51 | 0,14% | 577.545,00 |
| 23.12.2024 | 49,76 | 49,95 | 49,44 | 49,44 | -1,24% | 1.666.783,00 |
| 20.12.2024 | 49,13 | 50,18 | 48,93 | 50,06 | 1,32% | 4.413.941,00 |
| 19.12.2024 | 49,55 | 49,94 | 49,17 | 49,41 | -1,77% | 1.769.031,00 |
| 18.12.2024 | 50,12 | 50,52 | 49,70 | 50,30 | 0,20% | 1.663.441,00 |
| 17.12.2024 | 49,89 | 51,16 | 49,83 | 50,20 | -0,36% | 2.630.199,00 |
| 16.12.2024 | 50,00 | 50,38 | 49,62 | 50,38 | 0,36% | 2.142.359,00 |
| 13.12.2024 | 49,72 | 50,62 | 49,70 | 50,20 | 1,07% | 1.861.736,00 |
| 12.12.2024 | 50,70 | 50,86 | 49,43 | 49,67 | -2,84% | 4.510.745,00 |
| 11.12.2024 | 51,42 | 52,48 | 50,50 | 51,12 | -6,54% | 7.296.340,00 |
| 10.12.2024 | 55,20 | 55,38 | 54,60 | 54,70 | -0,98% | 1.521.353,00 |
| 09.12.2024 | 55,66 | 55,86 | 55,14 | 55,24 | -1,04% | 1.240.186,00 |
| 06.12.2024 | 55,86 | 56,02 | 55,42 | 55,82 | 0,07% | 1.162.959,00 |
| 05.12.2024 | 56,04 | 56,34 | 55,60 | 55,78 | -0,36% | 1.816.368,00 |
| 04.12.2024 | 54,98 | 56,22 | 54,96 | 55,98 | 2,04% | 1.978.865,00 |
| 03.12.2024 | 53,72 | 54,92 | 53,72 | 54,86 | 2,20% | 1.423.484,00 |
| 02.12.2024 | 52,04 | 53,68 | 52,04 | 53,68 | 2,87% | 1.276.101,00 |
| 29.11.2024 | 51,76 | 52,18 | 51,60 | 52,18 | 0,69% | 4.133.530,00 |
| 28.11.2024 | 51,94 | 52,22 | 51,70 | 51,82 | -0,04% | 1.013.253,00 |
| 27.11.2024 | 52,68 | 52,70 | 51,44 | 51,84 | -1,56% | 1.047.658,00 |
| 26.11.2024 | 52,54 | 52,82 | 52,12 | 52,66 | -0,68% | 1.790.373,00 |
| 25.11.2024 | 53,22 | 53,38 | 52,92 | 53,02 | 0,11% | 4.599.253,00 |
| 22.11.2024 | 52,00 | 52,96 | 51,98 | 52,96 | 2,24% | 2.325.373,00 |
| 21.11.2024 | 51,24 | 51,86 | 50,30 | 51,80 | 1,01% | 1.353.057,00 |
| 20.11.2024 | 51,30 | 51,76 | 51,06 | 51,28 | 0,39% | 1.432.036,00 |
| 19.11.2024 | 51,20 | 51,20 | 50,06 | 51,08 | -0,35% | 1.606.189,00 |
| 18.11.2024 | 51,16 | 51,26 | 50,74 | 51,26 | 0,47% | 1.076.088,00 |
| 15.11.2024 | 50,76 | 51,38 | 50,62 | 51,02 | 0,00% | 1.480.575,00 |
| 14.11.2024 | 50,66 | 51,14 | 50,38 | 51,02 | 0,51% | 1.593.510,00 |
| 13.11.2024 | 50,00 | 50,98 | 50,00 | 50,76 | 0,95% | 7.375.627,00 |
| 12.11.2024 | 50,28 | 50,82 | 50,00 | 50,28 | -1,41% | 2.044.656,00 |
| 11.11.2024 | 52,48 | 52,54 | 51,00 | 51,00 | -1,92% | 1.477.966,00 |
| 08.11.2024 | 51,66 | 52,34 | 51,62 | 52,00 | 0,62% | 8.649.619,00 |
| 07.11.2024 | 51,56 | 52,00 | 51,24 | 51,68 | 0,08% | 1.386.331,00 |
| 06.11.2024 | 52,84 | 52,88 | 51,46 | 51,64 | -1,71% | 2.682.458,00 |
| 05.11.2024 | 51,98 | 52,54 | 51,82 | 52,54 | 0,96% | 8.543.191,00 |
| 04.11.2024 | 52,68 | 52,86 | 52,04 | 52,04 | -1,21% | 2.051.594,00 |
| 01.11.2024 | 52,34 | 52,96 | 52,20 | 52,68 | 0,73% | 1.552.475,00 |
| 31.10.2024 | 52,76 | 52,84 | 51,94 | 52,30 | -2,61% | 2.098.016,00 |
| 30.10.2024 | 54,22 | 54,42 | 53,18 | 53,70 | -1,40% | 3.152.954,00 |
| 29.10.2024 | 54,96 | 55,20 | 54,44 | 54,46 | -0,44% | 1.391.745,00 |
| 28.10.2024 | 54,80 | 55,28 | 54,62 | 54,70 | 0,26% | 1.962.554,00 |
| 25.10.2024 | 54,80 | 54,90 | 53,88 | 54,56 | -0,80% | 5.046.265,00 |
| 24.10.2024 | 54,50 | 55,12 | 54,46 | 55,00 | 0,92% | 1.759.917,00 |
| 23.10.2024 | 54,00 | 54,66 | 53,90 | 54,50 | 0,48% | 2.225.681,00 |
| 22.10.2024 | 53,94 | 54,32 | 52,94 | 54,24 | 0,56% | 8.615.565,00 |
| 21.10.2024 | 53,80 | 54,06 | 53,44 | 53,94 | 0,45% | 10.096.529,00 |
| 18.10.2024 | 54,12 | 54,36 | 53,56 | 53,70 | -1,61% | 2.410.860,00 |
| 17.10.2024 | 54,90 | 55,10 | 54,38 | 54,58 | -0,69% | 3.004.118,00 |
| 16.10.2024 | 54,30 | 55,14 | 54,26 | 54,96 | 1,59% | 2.203.149,00 |
| 15.10.2024 | 54,26 | 54,36 | 53,92 | 54,10 | 0,11% | 1.680.702,00 |
| 14.10.2024 | 53,18 | 54,04 | 53,18 | 54,04 | 1,54% | 1.869.862,00 |
| 11.10.2024 | 52,78 | 53,38 | 52,36 | 53,22 | 1,06% | 1.236.856,00 |
| 10.10.2024 | 52,78 | 53,04 | 52,28 | 52,66 | -0,23% | 3.093.486,00 |
| 09.10.2024 | 53,08 | 53,12 | 52,52 | 52,78 | -0,34% | 979.807,00 |
| 08.10.2024 | 52,16 | 52,96 | 52,00 | 52,96 | 1,03% | 1.329.932,00 |
| 07.10.2024 | 52,20 | 52,82 | 52,02 | 52,42 | 1,08% | 1.561.986,00 |
| 04.10.2024 | 51,90 | 52,10 | 51,58 | 51,86 | -0,12% | 1.963.138,00 |
| 03.10.2024 | 51,84 | 52,22 | 51,72 | 51,92 | -0,12% | 1.599.208,00 |
| 02.10.2024 | 52,26 | 52,42 | 51,70 | 51,98 | -0,69% | 1.551.143,00 |
| 01.10.2024 | 53,10 | 53,20 | 51,96 | 52,34 | -1,51% | 2.180.466,00 |
| 30.09.2024 | 53,30 | 53,76 | 53,14 | 53,14 | -0,34% | 2.367.772,00 |
| 27.09.2024 | 53,28 | 53,92 | 53,28 | 53,32 | 0,19% | 2.013.866,00 |
| 26.09.2024 | 52,68 | 53,42 | 52,56 | 53,22 | 1,60% | 2.205.081,00 |
| 25.09.2024 | 52,92 | 53,12 | 52,38 | 52,38 | -1,65% | 1.875.155,00 |
| 24.09.2024 | 52,70 | 53,26 | 52,36 | 53,26 | 1,84% | 2.534.077,00 |
| 23.09.2024 | 52,04 | 52,70 | 51,76 | 52,30 | 0,54% | 1.369.445,00 |
| 20.09.2024 | 51,80 | 52,54 | 51,80 | 52,02 | -0,08% | 5.024.803,00 |
| 19.09.2024 | 51,94 | 52,26 | 51,30 | 52,06 | 2,20% | 1.910.188,00 |
| 18.09.2024 | 51,02 | 51,10 | 50,64 | 50,94 | -0,20% | 1.427.695,00 |
| 17.09.2024 | 50,54 | 51,36 | 50,42 | 51,04 | 1,31% | 1.663.045,00 |
| 16.09.2024 | 50,16 | 50,66 | 50,12 | 50,38 | 0,00% | 1.062.059,00 |
| 13.09.2024 | 50,00 | 50,48 | 49,93 | 50,38 | 1,12% | 1.917.369,00 |
| 12.09.2024 | 49,00 | 49,89 | 48,89 | 49,82 | 2,98% | 2.528.505,00 |
| 11.09.2024 | 47,00 | 48,95 | 46,98 | 48,38 | 4,54% | 2.573.288,00 |