43,560€
-0,86%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 43,39 | 43,75 | 42,89 | 43,56 | -0,17% | - |
18.04.2024 | 43,81 | 43,98 | 43,23 | 43,64 | 0,21% | - |
17.04.2024 | 43,45 | 44,19 | 43,31 | 43,55 | -0,18% | 320,00 |
16.04.2024 | 43,66 | 44,09 | 43,21 | 43,63 | -0,41% | 80,00 |
15.04.2024 | 43,72 | 44,37 | 43,51 | 43,81 | 0,55% | 803,00 |
12.04.2024 | 43,66 | 44,29 | 43,48 | 43,57 | -0,15% | 1.900,00 |
11.04.2024 | 43,65 | 43,81 | 43,10 | 43,63 | 0,09% | - |
10.04.2024 | 44,43 | 45,31 | 43,35 | 43,59 | -1,72% | 80,00 |
09.04.2024 | 44,91 | 45,59 | 43,88 | 44,36 | -1,27% | 40,00 |
08.04.2024 | 45,25 | 45,32 | 44,86 | 44,93 | -0,72% | 630,00 |
05.04.2024 | 45,50 | 45,53 | 45,04 | 45,25 | -0,45% | - |
04.04.2024 | 46,48 | 46,60 | 45,43 | 45,46 | -2,17% | 9,00 |
03.04.2024 | 45,77 | 46,71 | 45,71 | 46,47 | 1,13% | 79,00 |
02.04.2024 | 46,91 | 46,96 | 45,61 | 45,95 | -2,02% | 40,00 |
28.03.2024 | 46,85 | 46,99 | 46,36 | 46,89 | 0,17% | - |
27.03.2024 | 45,77 | 47,00 | 45,69 | 46,81 | 2,44% | - |
26.03.2024 | 45,73 | 45,94 | 45,43 | 45,70 | -0,03% | - |
25.03.2024 | 45,87 | 46,27 | 45,65 | 45,71 | -1,53% | 420,00 |
22.03.2024 | 46,23 | 46,42 | 45,81 | 46,42 | 0,41% | 300,00 |
21.03.2024 | 46,23 | 46,23 | 46,23 | 46,23 | 0,28% | - |
20.03.2024 | 45,99 | 46,15 | 45,84 | 46,10 | 0,55% | 7.460,00 |
19.03.2024 | 44,84 | 45,85 | 44,84 | 45,85 | 2,28% | - |
18.03.2024 | 45,14 | 45,16 | 44,83 | 44,83 | -0,75% | 40,00 |
15.03.2024 | 44,59 | 45,53 | 44,59 | 45,17 | 1,30% | 80,00 |
14.03.2024 | 44,33 | 45,10 | 44,24 | 44,59 | 0,56% | 180,00 |
13.03.2024 | 41,14 | 44,41 | 41,11 | 44,34 | 8,23% | 460,00 |
12.03.2024 | 40,58 | 40,97 | 40,49 | 40,97 | 1,14% | - |
11.03.2024 | 40,50 | 40,51 | 40,31 | 40,51 | -0,64% | 170,00 |
08.03.2024 | 41,30 | 41,33 | 40,59 | 40,77 | -1,09% | - |
07.03.2024 | 40,90 | 41,22 | 39,97 | 41,22 | 0,73% | 140,00 |
06.03.2024 | 40,75 | 40,92 | 40,64 | 40,92 | 0,57% | 30,00 |
05.03.2024 | 41,01 | 41,02 | 40,64 | 40,69 | -0,85% | 1.400,00 |
04.03.2024 | 41,13 | 41,13 | 41,00 | 41,04 | -0,34% | - |
01.03.2024 | 41,17 | 41,20 | 41,05 | 41,18 | 0,29% | 82,00 |
29.02.2024 | 41,01 | 41,21 | 41,01 | 41,06 | 0,17% | - |
28.02.2024 | 41,11 | 41,11 | 40,58 | 40,99 | -0,24% | - |
27.02.2024 | 41,59 | 41,59 | 40,94 | 41,09 | -1,15% | - |
26.02.2024 | 40,90 | 41,57 | 40,90 | 41,57 | 1,14% | 170,00 |
23.02.2024 | 41,11 | 41,28 | 41,07 | 41,10 | 0,37% | 736,00 |
22.02.2024 | 41,07 | 41,18 | 40,86 | 40,95 | 0,42% | 350,00 |
21.02.2024 | 40,10 | 40,78 | 40,08 | 40,78 | 1,80% | - |
20.02.2024 | 39,79 | 40,06 | 39,66 | 40,06 | 0,98% | - |
19.02.2024 | 39,39 | 39,67 | 39,24 | 39,67 | 0,66% | - |
16.02.2024 | 39,55 | 39,56 | 39,34 | 39,41 | 0,33% | - |
15.02.2024 | 39,40 | 39,41 | 39,05 | 39,28 | 0,15% | - |
14.02.2024 | 39,07 | 39,27 | 39,05 | 39,22 | 0,56% | - |
13.02.2024 | 39,28 | 39,30 | 38,95 | 39,00 | -1,14% | - |
12.02.2024 | 39,15 | 39,45 | 39,13 | 39,45 | 1,28% | 62,00 |
09.02.2024 | 38,88 | 38,95 | 38,81 | 38,95 | 0,15% | - |
08.02.2024 | 38,69 | 38,95 | 38,65 | 38,89 | 0,75% | - |
07.02.2024 | 39,14 | 39,14 | 38,52 | 38,60 | -0,67% | 270,00 |
06.02.2024 | 38,99 | 39,12 | 38,74 | 38,86 | -0,49% | 382,00 |
05.02.2024 | 39,65 | 39,66 | 39,05 | 39,05 | -1,29% | - |
02.02.2024 | 39,72 | 40,07 | 39,33 | 39,56 | 0,36% | - |
01.02.2024 | 39,43 | 39,67 | 39,42 | 39,42 | -1,08% | - |
31.01.2024 | 40,05 | 40,05 | 39,54 | 39,85 | -0,35% | 1.350,00 |
30.01.2024 | 38,96 | 39,99 | 38,96 | 39,99 | 2,91% | 1.000,00 |
29.01.2024 | 38,82 | 38,97 | 38,77 | 38,86 | 0,15% | - |
26.01.2024 | 39,11 | 39,14 | 38,70 | 38,80 | -0,64% | - |
25.01.2024 | 38,99 | 39,05 | 38,67 | 39,05 | 0,28% | - |
24.01.2024 | 38,62 | 38,94 | 38,62 | 38,94 | 1,30% | 20,00 |
23.01.2024 | 39,22 | 39,24 | 38,44 | 38,44 | -1,79% | - |
22.01.2024 | 39,12 | 39,14 | 39,03 | 39,14 | 0,67% | 100,00 |
19.01.2024 | 38,85 | 38,98 | 38,85 | 38,88 | 0,86% | - |
18.01.2024 | 38,49 | 38,61 | 38,44 | 38,55 | 0,29% | - |
17.01.2024 | 38,35 | 38,44 | 38,30 | 38,44 | -0,59% | - |
16.01.2024 | 38,72 | 38,74 | 38,23 | 38,67 | -0,46% | - |
15.01.2024 | 39,14 | 39,14 | 38,70 | 38,85 | -0,38% | 762,00 |
12.01.2024 | 38,31 | 39,19 | 38,22 | 39,00 | 1,67% | - |
11.01.2024 | 38,59 | 38,64 | 38,36 | 38,36 | 0,10% | 1,00 |
10.01.2024 | 37,70 | 38,32 | 37,70 | 38,32 | 1,35% | 321,00 |
09.01.2024 | 37,96 | 38,03 | 37,50 | 37,81 | -0,76% | - |
08.01.2024 | 37,58 | 38,10 | 37,56 | 38,10 | 1,01% | 290,00 |
05.01.2024 | 37,69 | 37,72 | 37,51 | 37,72 | -1,00% | - |
04.01.2024 | 38,08 | 38,26 | 37,94 | 38,10 | 0,42% | - |
03.01.2024 | 39,28 | 39,28 | 37,94 | 37,94 | -3,21% | 600,00 |
02.01.2024 | 39,62 | 39,70 | 39,14 | 39,20 | -0,76% | - |
29.12.2023 | 39,45 | 39,50 | 39,45 | 39,50 | 0,87% | 64,00 |
28.12.2023 | 39,16 | 39,16 | 39,16 | 39,16 | -0,23% | - |
27.12.2023 | 39,30 | 39,30 | 38,99 | 39,25 | 0,03% | 240,00 |
22.12.2023 | 39,14 | 39,24 | 38,93 | 39,24 | 0,13% | 340,00 |
21.12.2023 | 38,96 | 39,25 | 38,96 | 39,19 | 0,44% | 100,00 |
20.12.2023 | 38,94 | 39,02 | 38,86 | 39,02 | 0,21% | - |
19.12.2023 | 38,57 | 38,94 | 38,49 | 38,94 | 0,93% | 27,00 |
18.12.2023 | 38,16 | 38,58 | 38,16 | 38,58 | 0,65% | 167,00 |
15.12.2023 | 38,77 | 38,86 | 38,33 | 38,33 | -0,98% | 108,00 |
14.12.2023 | 38,71 | 38,71 | 38,33 | 38,71 | 0,89% | 442,00 |
13.12.2023 | 38,30 | 38,78 | 38,30 | 38,37 | 0,34% | 2.260,00 |
12.12.2023 | 38,21 | 38,39 | 38,20 | 38,24 | 0,37% | 2.400,00 |
11.12.2023 | 37,85 | 38,12 | 37,81 | 38,10 | 0,71% | - |
08.12.2023 | 37,51 | 37,83 | 37,49 | 37,83 | 0,96% | - |
07.12.2023 | 37,87 | 38,11 | 37,47 | 37,47 | -1,65% | 2.644,00 |
06.12.2023 | 38,16 | 38,16 | 37,79 | 38,10 | -1,04% | 88,00 |
05.12.2023 | 38,23 | 38,69 | 38,23 | 38,50 | 0,31% | 568,00 |
04.12.2023 | 38,34 | 38,56 | 38,31 | 38,38 | 0,37% | - |
01.12.2023 | 37,97 | 38,24 | 37,93 | 38,24 | 0,95% | 1.350,00 |
30.11.2023 | 37,51 | 37,88 | 37,50 | 37,88 | 0,74% | - |
29.11.2023 | 37,22 | 37,68 | 37,22 | 37,60 | 1,02% | 1.580,00 |
28.11.2023 | 37,16 | 37,22 | 37,08 | 37,22 | 0,13% | - |
27.11.2023 | 37,17 | 37,17 | 37,17 | 37,17 | -0,19% | - |