52,940€
0,42%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
Ask:
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 52,90 | 53,12 | 52,53 | 52,84 | -0,23% | 152,00 |
| 08.10.2024 | 52,09 | 53,10 | 51,93 | 52,96 | 1,07% | - |
| 07.10.2024 | 51,97 | 52,82 | 51,97 | 52,40 | 0,08% | 240,00 |
| 04.10.2024 | 52,13 | 52,38 | 51,58 | 52,36 | 0,54% | - |
| 03.10.2024 | 51,87 | 52,24 | 51,72 | 52,08 | 0,00% | - |
| 02.10.2024 | 52,62 | 52,64 | 51,70 | 52,08 | -0,89% | 458,00 |
| 01.10.2024 | 53,46 | 53,47 | 51,98 | 52,55 | -1,50% | 38,00 |
| 30.09.2024 | 53,28 | 53,77 | 53,14 | 53,35 | 0,40% | 80,00 |
| 27.09.2024 | 53,30 | 53,94 | 53,09 | 53,14 | -0,34% | 1.504,00 |
| 26.09.2024 | 52,90 | 54,18 | 52,04 | 53,32 | 1,85% | 1.120,00 |
| 25.09.2024 | 53,04 | 53,12 | 52,31 | 52,35 | -1,84% | 650,00 |
| 24.09.2024 | 52,68 | 53,70 | 52,38 | 53,33 | 1,70% | 935,00 |
| 23.09.2024 | 52,17 | 52,69 | 51,76 | 52,44 | 0,79% | 620,00 |
| 20.09.2024 | 51,73 | 52,54 | 51,73 | 52,03 | 0,15% | 180,00 |
| 19.09.2024 | 51,47 | 52,41 | 51,30 | 51,95 | 1,66% | 970,00 |
| 18.09.2024 | 51,16 | 51,48 | 50,64 | 51,10 | -0,16% | 820,00 |
| 17.09.2024 | 50,62 | 51,36 | 50,39 | 51,18 | 1,15% | 160,00 |
| 16.09.2024 | 50,46 | 50,66 | 50,17 | 50,60 | 0,42% | 900,00 |
| 13.09.2024 | 49,88 | 50,48 | 49,78 | 50,39 | 1,10% | 2.300,00 |
| 12.09.2024 | 48,93 | 50,01 | 48,82 | 49,84 | 1,90% | - |
| 11.09.2024 | 46,34 | 48,95 | 46,31 | 48,91 | 5,28% | - |
| 10.09.2024 | 46,57 | 47,34 | 46,10 | 46,46 | -0,52% | - |
| 09.09.2024 | 46,73 | 46,89 | 46,48 | 46,70 | 0,42% | 150,00 |
| 06.09.2024 | 47,09 | 47,53 | 46,35 | 46,51 | -1,20% | - |
| 05.09.2024 | 47,87 | 47,94 | 46,50 | 47,07 | -1,91% | - |
| 04.09.2024 | 47,87 | 48,31 | 47,75 | 47,99 | -0,57% | 208,00 |
| 03.09.2024 | 48,67 | 48,95 | 48,17 | 48,26 | -0,86% | 300,00 |
| 02.09.2024 | 49,04 | 49,07 | 48,51 | 48,68 | -0,79% | 20,00 |
| 30.08.2024 | 49,39 | 49,62 | 48,83 | 49,07 | -0,47% | - |
| 29.08.2024 | 48,88 | 49,47 | 48,61 | 49,30 | 0,92% | 160,00 |
| 28.08.2024 | 49,32 | 49,45 | 48,24 | 48,85 | -0,78% | 345,00 |
| 27.08.2024 | 49,27 | 49,35 | 48,67 | 49,24 | 0,07% | - |
| 26.08.2024 | 49,41 | 49,46 | 49,10 | 49,20 | -0,59% | 726,00 |
| 23.08.2024 | 48,79 | 49,53 | 48,74 | 49,49 | 1,75% | 408,00 |
| 22.08.2024 | 48,45 | 52,76 | 45,32 | 48,64 | 0,49% | - |
| 21.08.2024 | 48,20 | 48,55 | 47,94 | 48,41 | 0,70% | 215,00 |
| 20.08.2024 | 47,53 | 48,32 | 47,45 | 48,07 | 1,11% | - |
| 19.08.2024 | 46,60 | 47,66 | 46,45 | 47,54 | 1,98% | 1.250,00 |
| 16.08.2024 | 45,50 | 46,75 | 45,45 | 46,62 | 2,59% | - |
| 15.08.2024 | 45,16 | 45,47 | 44,49 | 45,44 | 0,91% | 25,00 |
| 14.08.2024 | 44,49 | 45,05 | 44,44 | 45,03 | 1,10% | - |
| 13.08.2024 | 44,47 | 44,56 | 44,03 | 44,54 | 0,47% | 6,00 |
| 12.08.2024 | 44,66 | 44,77 | 43,86 | 44,33 | -0,54% | - |
| 09.08.2024 | 43,47 | 44,73 | 42,96 | 44,57 | 2,35% | 3.680,00 |
| 08.08.2024 | 43,02 | 43,59 | 42,73 | 43,55 | 1,53% | - |
| 07.08.2024 | 43,29 | 43,59 | 42,62 | 42,89 | -0,24% | - |
| 06.08.2024 | 43,67 | 43,80 | 42,67 | 43,00 | -0,78% | 1.080,00 |
| 05.08.2024 | 42,55 | 43,64 | 42,17 | 43,34 | -1,29% | - |
| 02.08.2024 | 44,43 | 44,88 | 43,54 | 43,90 | -1,99% | - |
| 01.08.2024 | 45,03 | 45,45 | 44,57 | 44,79 | -0,27% | 12.095,00 |
| 31.07.2024 | 45,67 | 45,67 | 44,53 | 44,91 | -0,56% | 1.553,00 |
| 30.07.2024 | 44,65 | 45,43 | 44,56 | 45,17 | 1,13% | 150,00 |
| 29.07.2024 | 45,19 | 45,23 | 44,53 | 44,66 | -0,98% | - |
| 26.07.2024 | 44,83 | 45,45 | 44,47 | 45,10 | 0,71% | - |
| 25.07.2024 | 44,78 | 45,08 | 44,02 | 44,78 | -0,18% | - |
| 24.07.2024 | 45,39 | 45,63 | 44,82 | 44,86 | -1,44% | - |
| 23.07.2024 | 45,33 | 45,90 | 44,92 | 45,52 | 0,17% | - |
| 22.07.2024 | 45,32 | 45,82 | 45,03 | 45,44 | 0,33% | 365,00 |
| 19.07.2024 | 45,51 | 45,78 | 45,09 | 45,29 | 0,17% | - |
| 18.07.2024 | 45,35 | 45,88 | 44,98 | 45,22 | 0,00% | - |
| 17.07.2024 | 45,59 | 45,89 | 44,97 | 45,22 | -1,37% | - |
| 16.07.2024 | 46,27 | 46,27 | 45,40 | 45,85 | -0,95% | 14.500,00 |
| 15.07.2024 | 46,97 | 47,25 | 46,24 | 46,29 | -1,46% | - |
| 12.07.2024 | 46,65 | 47,40 | 46,34 | 46,97 | 0,82% | 2.634,00 |
| 11.07.2024 | 45,83 | 47,15 | 45,69 | 46,59 | 1,59% | 9.900,00 |
| 10.07.2024 | 45,35 | 46,01 | 45,07 | 45,86 | 1,06% | - |
| 09.07.2024 | 45,68 | 45,78 | 45,02 | 45,38 | -0,58% | 54,00 |
| 08.07.2024 | 45,27 | 46,00 | 45,20 | 45,65 | 0,37% | 141,00 |
| 05.07.2024 | 45,79 | 45,94 | 45,26 | 45,48 | -0,58% | 50,00 |
| 04.07.2024 | 45,74 | 45,86 | 45,39 | 45,74 | -0,01% | - |
| 03.07.2024 | 45,57 | 45,88 | 45,31 | 45,75 | 0,67% | 600,00 |
| 02.07.2024 | 45,92 | 45,95 | 44,63 | 45,44 | -1,24% | - |
| 01.07.2024 | 46,83 | 46,96 | 45,86 | 46,01 | -0,16% | 421,00 |
| 28.06.2024 | 46,68 | 46,83 | 45,73 | 46,09 | -1,18% | 578,00 |
| 27.06.2024 | 46,98 | 47,06 | 45,90 | 46,64 | -0,69% | 1.932,00 |
| 26.06.2024 | 47,06 | 47,27 | 46,41 | 46,96 | 0,09% | 42,00 |
| 25.06.2024 | 47,15 | 47,36 | 46,59 | 46,92 | -0,32% | - |
| 24.06.2024 | 46,95 | 47,40 | 46,48 | 47,07 | 0,32% | - |
| 21.06.2024 | 47,49 | 47,52 | 46,52 | 46,92 | -1,22% | 3.500,00 |
| 20.06.2024 | 46,90 | 48,05 | 46,84 | 47,50 | 1,52% | 7.604,00 |
| 19.06.2024 | 47,11 | 47,14 | 46,10 | 46,79 | -0,54% | 1.275,00 |
| 18.06.2024 | 46,70 | 47,07 | 46,19 | 47,05 | 0,62% | 172,00 |
| 17.06.2024 | 46,41 | 46,78 | 45,76 | 46,76 | 1,48% | 43,00 |
| 14.06.2024 | 46,43 | 46,50 | 45,31 | 46,08 | -0,60% | - |
| 13.06.2024 | 46,43 | 47,09 | 46,06 | 46,36 | -0,32% | 3.450,00 |
| 12.06.2024 | 45,74 | 46,59 | 45,31 | 46,51 | 1,96% | 112,00 |
| 11.06.2024 | 45,84 | 46,09 | 45,18 | 45,61 | -0,56% | - |
| 10.06.2024 | 45,87 | 45,88 | 45,14 | 45,87 | -0,36% | 3.638,00 |
| 07.06.2024 | 46,19 | 46,22 | 45,46 | 46,03 | -0,41% | 44,00 |
| 06.06.2024 | 45,93 | 46,43 | 45,55 | 46,22 | 0,66% | 194,00 |
| 05.06.2024 | 44,34 | 46,34 | 44,32 | 45,92 | 3,74% | 13.040,00 |
| 04.06.2024 | 44,03 | 44,53 | 43,50 | 44,26 | 0,56% | 40,00 |
| 03.06.2024 | 43,95 | 44,21 | 43,70 | 44,02 | 0,47% | 120,00 |
| 31.05.2024 | 44,38 | 44,51 | 43,45 | 43,81 | -1,28% | 100,00 |
| 30.05.2024 | 43,50 | 44,48 | 43,48 | 44,38 | 1,60% | 113,00 |
| 29.05.2024 | 43,69 | 43,94 | 43,36 | 43,68 | -0,40% | - |
| 28.05.2024 | 44,86 | 44,94 | 43,51 | 43,86 | -2,15% | 240,00 |
| 27.05.2024 | 44,40 | 44,84 | 44,12 | 44,82 | 1,14% | - |
| 24.05.2024 | 43,96 | 44,56 | 43,96 | 44,32 | 0,59% | 300,00 |
| 23.05.2024 | 43,77 | 44,41 | 43,58 | 44,06 | 1,00% | - |