52,160€
1,05%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
Ask:
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 50,93 | 52,32 | 50,77 | 51,94 | 1,66% | 1.332,00 |
| 27.02.2025 | 52,59 | 52,60 | 51,05 | 51,09 | -2,54% | - |
| 26.02.2025 | 52,38 | 52,98 | 52,03 | 52,42 | 0,58% | 250,00 |
| 25.02.2025 | 51,84 | 52,64 | 51,37 | 52,12 | 0,71% | 50,00 |
| 24.02.2025 | 52,70 | 52,96 | 51,59 | 51,75 | -0,88% | - |
| 21.02.2025 | 53,89 | 53,96 | 52,05 | 52,21 | -3,01% | - |
| 20.02.2025 | 53,75 | 53,98 | 53,39 | 53,83 | 0,24% | 375,00 |
| 19.02.2025 | 55,56 | 55,73 | 53,51 | 53,70 | -3,38% | - |
| 18.02.2025 | 54,98 | 55,84 | 54,92 | 55,58 | 1,15% | 300,00 |
| 17.02.2025 | 54,29 | 55,07 | 54,27 | 54,95 | 1,27% | 1.997,00 |
| 14.02.2025 | 53,90 | 54,68 | 53,90 | 54,26 | 0,59% | 240,00 |
| 13.02.2025 | 54,53 | 54,83 | 53,78 | 53,94 | -0,95% | - |
| 12.02.2025 | 53,64 | 54,56 | 53,47 | 54,46 | 1,51% | - |
| 11.02.2025 | 53,40 | 53,72 | 53,14 | 53,65 | 0,39% | 305,00 |
| 10.02.2025 | 52,68 | 53,45 | 52,45 | 53,44 | 1,71% | - |
| 07.02.2025 | 52,80 | 53,32 | 52,51 | 52,54 | -0,42% | - |
| 06.02.2025 | 52,35 | 52,90 | 51,78 | 52,76 | 0,82% | - |
| 05.02.2025 | 52,02 | 52,37 | 51,55 | 52,33 | 0,13% | 672,00 |
| 04.02.2025 | 51,78 | 52,72 | 51,21 | 52,26 | 1,26% | - |
| 03.02.2025 | 51,21 | 52,32 | 50,72 | 51,61 | -1,64% | 240,00 |
| 31.01.2025 | 52,69 | 53,12 | 52,37 | 52,47 | -0,44% | 825,00 |
| 30.01.2025 | 51,67 | 52,91 | 51,27 | 52,70 | 2,31% | 810,00 |
| 29.01.2025 | 50,84 | 51,72 | 50,37 | 51,51 | 2,63% | - |
| 28.01.2025 | 48,66 | 50,33 | 48,34 | 50,19 | 2,85% | - |
| 27.01.2025 | 48,28 | 48,98 | 48,16 | 48,80 | -0,02% | 6.560,00 |
| 24.01.2025 | 48,93 | 49,03 | 48,37 | 48,81 | -0,14% | - |
| 23.01.2025 | 48,14 | 48,93 | 47,78 | 48,88 | 1,27% | 500,00 |
| 22.01.2025 | 48,44 | 49,24 | 48,26 | 48,27 | -0,41% | 320,00 |
| 21.01.2025 | 48,96 | 49,09 | 48,38 | 48,47 | -1,29% | 1.110,00 |
| 20.01.2025 | 49,34 | 49,66 | 48,71 | 49,10 | -0,49% | 360,00 |
| 17.01.2025 | 48,86 | 49,56 | 48,85 | 49,34 | 1,15% | - |
| 16.01.2025 | 50,56 | 51,12 | 48,78 | 48,78 | -3,02% | - |
| 15.01.2025 | 49,41 | 50,56 | 49,30 | 50,30 | 1,84% | - |
| 14.01.2025 | 49,21 | 49,64 | 48,96 | 49,39 | 0,55% | - |
| 13.01.2025 | 50,00 | 50,05 | 48,86 | 49,12 | -2,23% | 750,00 |
| 10.01.2025 | 51,00 | 51,33 | 49,83 | 50,24 | -1,74% | - |
| 09.01.2025 | 50,55 | 51,24 | 50,21 | 51,13 | 0,89% | 309,00 |
| 08.01.2025 | 50,77 | 51,12 | 50,21 | 50,68 | 0,06% | - |
| 07.01.2025 | 50,62 | 51,36 | 50,35 | 50,65 | 0,00% | 993,00 |
| 06.01.2025 | 50,20 | 51,16 | 49,92 | 50,65 | 1,28% | 1.002,00 |
| 03.01.2025 | 50,18 | 50,52 | 49,96 | 50,01 | -0,16% | - |
| 02.01.2025 | 49,84 | 50,42 | 49,24 | 50,09 | 0,14% | - |
| 30.12.2024 | 49,69 | 50,36 | 49,54 | 50,02 | 0,44% | - |
| 27.12.2024 | 49,53 | 49,98 | 49,36 | 49,80 | 0,27% | 250,00 |
| 23.12.2024 | 49,99 | 50,16 | 49,43 | 49,67 | -0,52% | - |
| 20.12.2024 | 49,12 | 50,20 | 48,93 | 49,93 | 1,21% | 490,00 |
| 19.12.2024 | 49,52 | 49,94 | 49,18 | 49,33 | -0,59% | - |
| 18.12.2024 | 50,23 | 50,52 | 49,54 | 49,63 | -1,15% | 800,00 |
| 17.12.2024 | 49,93 | 51,16 | 49,78 | 50,20 | 0,37% | 3.900,00 |
| 16.12.2024 | 50,15 | 50,49 | 49,63 | 50,02 | -0,35% | 4.010,00 |
| 13.12.2024 | 49,69 | 50,72 | 49,66 | 50,19 | 1,13% | 1.750,00 |
| 12.12.2024 | 51,17 | 51,34 | 49,44 | 49,63 | -3,22% | 3.702,00 |
| 11.12.2024 | 54,05 | 54,05 | 50,65 | 51,28 | -6,11% | 5.768,00 |
| 10.12.2024 | 54,76 | 55,39 | 54,58 | 54,62 | -0,40% | 80,00 |
| 09.12.2024 | 55,70 | 56,12 | 54,81 | 54,84 | -1,63% | 160,00 |
| 06.12.2024 | 55,59 | 56,03 | 55,40 | 55,75 | 0,13% | 500,00 |
| 05.12.2024 | 56,02 | 56,39 | 55,65 | 55,68 | -0,30% | 216,00 |
| 04.12.2024 | 54,74 | 56,22 | 54,74 | 55,85 | 1,82% | 382,00 |
| 03.12.2024 | 53,75 | 54,92 | 53,70 | 54,85 | 2,03% | - |
| 02.12.2024 | 51,69 | 53,80 | 51,53 | 53,76 | 3,07% | 392,00 |
| 29.11.2024 | 51,80 | 52,16 | 51,74 | 52,16 | 0,77% | - |
| 28.11.2024 | 52,10 | 52,10 | 51,76 | 51,76 | -0,23% | - |
| 27.11.2024 | 52,70 | 52,76 | 51,70 | 51,88 | -1,59% | - |
| 26.11.2024 | 52,60 | 52,78 | 52,50 | 52,72 | -0,64% | 40,00 |
| 25.11.2024 | 53,12 | 53,20 | 53,06 | 53,06 | 0,42% | 74,00 |
| 22.11.2024 | 51,60 | 52,84 | 51,60 | 52,84 | 2,05% | - |
| 21.11.2024 | 51,54 | 51,78 | 51,16 | 51,78 | 0,94% | - |
| 20.11.2024 | 51,40 | 51,50 | 51,24 | 51,30 | 0,94% | 6,00 |
| 19.11.2024 | 51,28 | 51,28 | 50,42 | 50,82 | -0,66% | - |
| 18.11.2024 | 51,14 | 51,16 | 50,76 | 51,16 | 0,63% | - |
| 15.11.2024 | 50,62 | 51,12 | 50,62 | 50,84 | -0,24% | 40,00 |
| 14.11.2024 | 50,80 | 51,06 | 50,68 | 50,96 | 0,83% | 718,00 |
| 13.11.2024 | 50,12 | 50,62 | 50,12 | 50,54 | 0,92% | - |
| 12.11.2024 | 50,60 | 50,74 | 50,08 | 50,08 | -2,11% | 40,00 |
| 11.11.2024 | 52,26 | 52,40 | 51,16 | 51,16 | -1,43% | 813,00 |
| 08.11.2024 | 51,76 | 52,22 | 51,76 | 51,90 | 0,46% | - |
| 07.11.2024 | 51,70 | 51,70 | 51,34 | 51,66 | 0,51% | 380,00 |
| 06.11.2024 | 52,84 | 52,84 | 51,20 | 51,40 | -1,98% | 6.934,00 |
| 05.11.2024 | 52,16 | 52,44 | 51,88 | 52,44 | 0,34% | 2,00 |
| 04.11.2024 | 52,72 | 52,78 | 52,26 | 52,26 | -1,06% | 250,00 |
| 01.11.2024 | 52,20 | 52,84 | 52,20 | 52,82 | 1,15% | - |
| 31.10.2024 | 52,72 | 52,84 | 52,22 | 52,22 | -2,86% | - |
| 30.10.2024 | 54,04 | 54,16 | 53,44 | 53,76 | -1,47% | 730,00 |
| 29.10.2024 | 55,00 | 55,02 | 54,50 | 54,56 | -0,58% | - |
| 28.10.2024 | 54,94 | 55,14 | 54,76 | 54,88 | 0,48% | - |
| 25.10.2024 | 55,04 | 55,04 | 54,30 | 54,62 | -0,51% | - |
| 24.10.2024 | 54,70 | 54,96 | 54,48 | 54,90 | 0,81% | - |
| 23.10.2024 | 54,18 | 54,46 | 54,12 | 54,46 | 0,41% | - |
| 22.10.2024 | 53,64 | 54,24 | 53,20 | 54,24 | 1,04% | 415,00 |
| 21.10.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,22% | - |
| 18.10.2024 | 54,42 | 54,46 | 53,66 | 53,80 | -1,61% | 240,00 |
| 17.10.2024 | 55,08 | 55,20 | 54,54 | 54,68 | -0,80% | - |
| 16.10.2024 | 53,84 | 55,12 | 53,84 | 55,12 | 1,85% | 20,00 |
| 15.10.2024 | 54,20 | 54,30 | 53,98 | 54,12 | 0,30% | 10,00 |
| 14.10.2024 | 53,28 | 53,96 | 53,26 | 53,96 | 1,12% | 501,00 |
| 11.10.2024 | 52,70 | 53,36 | 52,44 | 53,36 | 1,18% | - |
| 10.10.2024 | 52,58 | 52,74 | 52,58 | 52,74 | -0,38% | - |
| 09.10.2024 | 52,84 | 52,94 | 52,62 | 52,94 | 0,42% | 78,00 |
| 08.10.2024 | 51,88 | 52,80 | 51,88 | 52,72 | 0,50% | - |
| 07.10.2024 | 52,04 | 52,68 | 52,04 | 52,46 | 1,08% | 228,00 |