50,120€
1,62%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 52,10 | 52,10 | 51,68 | 51,90 | 0,08% | - |
| 03.10.2024 | 51,94 | 52,16 | 51,80 | 51,86 | -0,61% | - |
| 02.10.2024 | 52,62 | 52,62 | 51,82 | 52,18 | -0,34% | 230,00 |
| 01.10.2024 | 53,36 | 53,36 | 52,18 | 52,36 | -1,65% | 38,00 |
| 30.09.2024 | 53,24 | 53,24 | 53,24 | 53,24 | -0,45% | - |
| 27.09.2024 | 53,18 | 53,74 | 53,16 | 53,48 | 0,34% | 926,00 |
| 26.09.2024 | 52,90 | 53,30 | 52,28 | 53,30 | 0,45% | 280,00 |
| 25.09.2024 | 52,66 | 53,06 | 52,46 | 53,06 | 1,03% | 540,00 |
| 24.09.2024 | 52,52 | 52,52 | 52,52 | 52,52 | 0,11% | - |
| 23.09.2024 | 52,12 | 52,52 | 51,88 | 52,46 | 0,77% | 470,00 |
| 20.09.2024 | 51,96 | 52,22 | 51,96 | 52,06 | -0,19% | 120,00 |
| 19.09.2024 | 51,56 | 52,16 | 51,46 | 52,16 | 2,31% | 388,00 |
| 18.09.2024 | 51,20 | 51,28 | 50,70 | 50,98 | -0,23% | 760,00 |
| 17.09.2024 | 50,54 | 51,26 | 50,54 | 51,10 | 1,51% | 80,00 |
| 16.09.2024 | 50,24 | 50,56 | 50,22 | 50,34 | 0,08% | 300,00 |
| 13.09.2024 | 49,80 | 50,34 | 49,74 | 50,30 | 0,88% | 1.540,00 |
| 12.09.2024 | 48,85 | 49,86 | 48,85 | 49,86 | 2,40% | - |
| 11.09.2024 | 46,78 | 48,69 | 46,78 | 48,69 | 5,32% | - |
| 10.09.2024 | 46,53 | 46,85 | 46,23 | 46,23 | -1,05% | - |
| 09.09.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,43% | - |
| 06.09.2024 | 47,01 | 47,52 | 46,52 | 46,52 | -0,56% | - |
| 05.09.2024 | 47,80 | 47,80 | 46,71 | 46,78 | -2,54% | - |
| 04.09.2024 | 47,80 | 48,18 | 47,80 | 48,00 | -0,81% | 208,00 |
| 03.09.2024 | 48,59 | 48,73 | 48,39 | 48,39 | -0,86% | 100,00 |
| 02.09.2024 | 48,99 | 48,99 | 48,53 | 48,81 | -0,99% | 10,00 |
| 30.08.2024 | 49,33 | 49,40 | 49,24 | 49,30 | 0,00% | - |
| 29.08.2024 | 48,77 | 49,30 | 48,77 | 49,30 | 0,41% | 40,00 |
| 28.08.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,04% | - |
| 27.08.2024 | 49,21 | 49,21 | 48,86 | 49,08 | -0,45% | - |
| 26.08.2024 | 49,35 | 49,35 | 49,14 | 49,30 | -0,28% | 426,00 |
| 23.08.2024 | 48,81 | 49,44 | 48,81 | 49,44 | 0,75% | 204,00 |
| 22.08.2024 | 48,33 | 49,45 | 48,33 | 49,07 | 1,26% | - |
| 21.08.2024 | 48,14 | 48,46 | 48,11 | 48,46 | 0,73% | 110,00 |
| 20.08.2024 | 47,40 | 48,19 | 47,40 | 48,11 | 1,39% | - |
| 19.08.2024 | 46,50 | 47,45 | 46,50 | 47,45 | 1,96% | 500,00 |
| 16.08.2024 | 45,47 | 46,54 | 45,47 | 46,54 | 2,60% | - |
| 15.08.2024 | 44,90 | 45,41 | 44,63 | 45,36 | 1,09% | 25,00 |
| 14.08.2024 | 44,63 | 44,87 | 44,59 | 44,87 | 0,74% | - |
| 13.08.2024 | 44,41 | 44,54 | 44,21 | 44,54 | 0,95% | 6,00 |
| 12.08.2024 | 44,60 | 44,60 | 44,12 | 44,12 | -0,94% | - |
| 09.08.2024 | 43,45 | 44,54 | 43,45 | 44,54 | 3,13% | 980,00 |
| 08.08.2024 | 43,16 | 43,20 | 42,86 | 43,19 | -0,78% | - |
| 07.08.2024 | 43,14 | 43,53 | 42,70 | 43,53 | 1,66% | - |
| 06.08.2024 | 43,55 | 43,55 | 42,82 | 42,82 | -0,97% | 540,00 |
| 05.08.2024 | 42,26 | 43,24 | 42,26 | 43,24 | -0,98% | - |