47,830€
1,57%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
Ask:
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,92 | 48,07 | 46,75 | 47,83 | 1,57% | 4.984,00 |
| 30.09.2025 | 45,53 | 47,13 | 45,47 | 47,09 | 3,43% | 2.481,00 |
| 29.09.2025 | 45,45 | 45,94 | 45,32 | 45,53 | 0,49% | 5.714,00 |
| 26.09.2025 | 44,61 | 45,38 | 44,49 | 45,31 | 1,57% | 2.542,00 |
| 25.09.2025 | 44,32 | 44,87 | 44,27 | 44,61 | 0,77% | 5.732,00 |
| 24.09.2025 | 44,86 | 44,95 | 44,22 | 44,27 | -1,14% | 8.549,00 |
| 23.09.2025 | 45,02 | 45,33 | 44,66 | 44,78 | -0,49% | 4.854,00 |
| 22.09.2025 | 45,95 | 45,97 | 44,87 | 45,00 | -2,11% | 4.793,00 |
| 19.09.2025 | 46,09 | 46,33 | 45,87 | 45,97 | -0,26% | 4.150,00 |
| 18.09.2025 | 45,81 | 46,18 | 45,52 | 46,09 | 0,70% | 6.258,00 |
| 17.09.2025 | 45,78 | 46,35 | 45,60 | 45,77 | 0,15% | 7.811,00 |
| 16.09.2025 | 46,72 | 46,78 | 45,36 | 45,70 | -2,04% | 1.155,00 |
| 15.09.2025 | 46,39 | 46,69 | 46,07 | 46,65 | 1,26% | 7.549,00 |
| 12.09.2025 | 46,77 | 46,81 | 45,75 | 46,07 | -0,88% | 720,00 |
| 11.09.2025 | 45,79 | 46,82 | 45,59 | 46,48 | 1,29% | 484,00 |
| 10.09.2025 | 43,87 | 46,05 | 43,18 | 45,89 | 7,72% | 2.859,00 |
| 09.09.2025 | 42,78 | 43,39 | 42,51 | 42,60 | -0,37% | 535,00 |
| 08.09.2025 | 42,16 | 42,87 | 41,99 | 42,76 | 2,00% | 2.102,00 |
| 05.09.2025 | 42,83 | 42,83 | 41,86 | 41,92 | -1,96% | 525,00 |
| 04.09.2025 | 42,27 | 42,94 | 42,19 | 42,76 | 1,38% | - |
| 03.09.2025 | 41,38 | 42,28 | 41,37 | 42,18 | 1,91% | 710,00 |
| 02.09.2025 | 41,93 | 42,18 | 41,22 | 41,39 | -1,45% | 195,00 |
| 01.09.2025 | 42,29 | 42,51 | 41,94 | 42,00 | -0,83% | 1.776,00 |
| 29.08.2025 | 43,34 | 43,37 | 42,22 | 42,35 | -2,35% | 294,00 |
| 28.08.2025 | 43,55 | 43,83 | 43,34 | 43,37 | -0,62% | 624,00 |
| 27.08.2025 | 43,68 | 43,83 | 43,36 | 43,64 | -0,07% | 503,00 |
| 26.08.2025 | 43,45 | 43,99 | 43,27 | 43,67 | 0,22% | 1.623,00 |
| 25.08.2025 | 43,91 | 44,08 | 43,57 | 43,58 | -0,77% | 899,00 |
| 22.08.2025 | 43,38 | 44,17 | 43,24 | 43,92 | 1,17% | 800,00 |
| 21.08.2025 | 43,79 | 43,82 | 43,03 | 43,41 | -1,01% | 396,00 |
| 20.08.2025 | 43,66 | 43,88 | 43,48 | 43,85 | 0,39% | 598,00 |
| 19.08.2025 | 43,82 | 44,22 | 43,62 | 43,68 | -0,36% | - |
| 18.08.2025 | 43,63 | 43,87 | 43,38 | 43,84 | 0,49% | 832,00 |
| 15.08.2025 | 43,44 | 43,71 | 43,07 | 43,63 | 0,54% | 1.329,00 |
| 14.08.2025 | 42,70 | 43,40 | 42,65 | 43,39 | 1,26% | 928,00 |
| 13.08.2025 | 42,41 | 42,87 | 42,29 | 42,85 | 1,03% | 695,00 |
| 12.08.2025 | 42,34 | 42,53 | 41,89 | 42,42 | 0,34% | 720,00 |
| 11.08.2025 | 42,90 | 43,07 | 42,21 | 42,27 | -1,48% | 288,00 |
| 08.08.2025 | 42,32 | 42,93 | 42,31 | 42,91 | 1,31% | 714,00 |
| 07.08.2025 | 41,70 | 42,40 | 41,47 | 42,35 | 1,96% | 1.630,00 |
| 06.08.2025 | 41,48 | 41,59 | 41,16 | 41,54 | 0,56% | 889,00 |
| 05.08.2025 | 41,47 | 41,62 | 40,99 | 41,31 | -0,21% | 1.518,00 |
| 04.08.2025 | 41,32 | 41,40 | 40,86 | 41,39 | 0,66% | 660,00 |
| 01.08.2025 | 41,89 | 42,04 | 40,94 | 41,12 | -2,13% | 1.190,00 |
| 31.07.2025 | 43,22 | 43,30 | 41,92 | 42,02 | -2,54% | 492,00 |
| 30.07.2025 | 43,45 | 43,51 | 42,81 | 43,11 | -0,75% | 974,00 |
| 29.07.2025 | 43,29 | 43,73 | 43,07 | 43,44 | 0,52% | 875,00 |
| 28.07.2025 | 43,83 | 43,94 | 43,03 | 43,21 | -0,55% | 1.299,00 |
| 25.07.2025 | 42,91 | 43,57 | 42,72 | 43,45 | 1,21% | - |
| 24.07.2025 | 43,52 | 43,70 | 42,91 | 42,93 | -1,40% | - |
| 23.07.2025 | 42,38 | 43,54 | 42,05 | 43,54 | 3,41% | - |
| 22.07.2025 | 41,97 | 42,13 | 41,81 | 42,11 | 0,30% | - |
| 21.07.2025 | 42,27 | 42,48 | 41,85 | 41,98 | -0,14% | - |
| 18.07.2025 | 42,48 | 42,58 | 41,93 | 42,04 | -0,80% | 1.140,00 |
| 17.07.2025 | 42,32 | 42,42 | 41,97 | 42,38 | 0,33% | - |
| 16.07.2025 | 41,87 | 42,43 | 41,77 | 42,24 | 0,64% | 200,00 |
| 15.07.2025 | 42,90 | 42,98 | 41,90 | 41,97 | -2,07% | 50,00 |
| 14.07.2025 | 43,03 | 43,26 | 42,68 | 42,86 | -1,26% | 800,00 |
| 11.07.2025 | 43,89 | 43,92 | 43,33 | 43,40 | -1,41% | 150,00 |
| 10.07.2025 | 43,68 | 44,06 | 43,53 | 44,02 | 0,79% | 50,00 |
| 09.07.2025 | 43,29 | 43,74 | 43,12 | 43,68 | 0,76% | 66,00 |
| 08.07.2025 | 44,29 | 44,35 | 43,22 | 43,35 | -1,81% | 1.524,00 |
| 07.07.2025 | 43,45 | 44,18 | 43,11 | 44,15 | 1,73% | - |
| 04.07.2025 | 44,32 | 44,49 | 43,36 | 43,40 | -2,37% | - |
| 03.07.2025 | 44,06 | 44,54 | 43,77 | 44,45 | 0,95% | - |
| 02.07.2025 | 44,63 | 44,66 | 43,92 | 44,03 | -0,94% | 1.200,00 |
| 01.07.2025 | 44,29 | 44,53 | 43,99 | 44,45 | 0,50% | - |
| 30.06.2025 | 44,11 | 44,38 | 43,84 | 44,23 | 0,29% | - |
| 27.06.2025 | 43,44 | 44,19 | 43,39 | 44,10 | 1,60% | - |
| 26.06.2025 | 43,68 | 43,86 | 42,96 | 43,41 | -0,50% | - |
| 25.06.2025 | 44,47 | 44,53 | 43,51 | 43,63 | -1,93% | - |
| 24.06.2025 | 45,20 | 45,36 | 44,14 | 44,49 | -0,46% | - |
| 23.06.2025 | 44,02 | 44,71 | 43,85 | 44,69 | 1,15% | - |
| 20.06.2025 | 44,30 | 44,56 | 43,91 | 44,18 | 0,42% | 566,00 |
| 19.06.2025 | 44,15 | 44,37 | 43,78 | 44,00 | -0,93% | 400,00 |
| 18.06.2025 | 44,99 | 45,20 | 44,03 | 44,41 | -1,12% | 360,00 |
| 17.06.2025 | 45,46 | 45,57 | 44,72 | 44,92 | -1,51% | 144,00 |
| 16.06.2025 | 45,69 | 45,84 | 45,31 | 45,61 | -0,03% | 21,00 |
| 13.06.2025 | 45,71 | 45,88 | 44,77 | 45,62 | -1,45% | 100,00 |
| 12.06.2025 | 46,96 | 47,02 | 46,07 | 46,29 | -2,07% | 500,00 |
| 11.06.2025 | 47,45 | 47,91 | 46,42 | 47,27 | -4,43% | - |
| 10.06.2025 | 48,66 | 49,46 | 48,64 | 49,46 | 1,94% | - |
| 09.06.2025 | 48,09 | 48,52 | 48,08 | 48,52 | 0,75% | - |
| 06.06.2025 | 47,53 | 48,16 | 47,39 | 48,16 | 1,01% | - |
| 05.06.2025 | 47,35 | 47,68 | 47,27 | 47,68 | 0,48% | - |
| 04.06.2025 | 47,29 | 47,53 | 46,94 | 47,45 | 0,49% | - |
| 03.06.2025 | 47,55 | 47,64 | 47,22 | 47,22 | -0,88% | - |
| 02.06.2025 | 47,49 | 47,64 | 47,34 | 47,64 | 0,00% | 50,00 |
| 30.05.2025 | 47,39 | 47,64 | 46,86 | 47,64 | 0,70% | - |
| 29.05.2025 | 46,87 | 47,33 | 46,87 | 47,31 | 1,46% | 10,00 |
| 28.05.2025 | 46,79 | 46,83 | 46,57 | 46,63 | -0,66% | - |
| 27.05.2025 | 46,84 | 46,94 | 46,72 | 46,94 | 0,34% | 320,00 |
| 26.05.2025 | 47,65 | 47,65 | 46,78 | 46,78 | 0,15% | 200,00 |
| 23.05.2025 | 48,08 | 48,14 | 46,64 | 46,71 | -2,87% | - |
| 22.05.2025 | 48,06 | 48,30 | 47,54 | 48,09 | -0,31% | - |
| 21.05.2025 | 48,33 | 48,59 | 47,79 | 48,24 | -0,60% | 42,00 |
| 20.05.2025 | 48,71 | 48,83 | 48,53 | 48,53 | 0,14% | - |
| 19.05.2025 | 48,98 | 48,98 | 48,14 | 48,46 | -0,82% | - |
| 16.05.2025 | 48,26 | 48,86 | 48,24 | 48,86 | 2,03% | - |
| 15.05.2025 | 47,85 | 47,89 | 47,66 | 47,89 | 0,55% | - |