44,980€
0,20%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
Ask:
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2024 | 43,45 | 43,78 | 43,12 | 43,62 | 0,59% | - |
| 21.05.2024 | 43,25 | 43,82 | 43,23 | 43,37 | 0,06% | - |
| 20.05.2024 | 43,26 | 43,52 | 42,98 | 43,34 | 0,30% | 200,00 |
| 17.05.2024 | 43,00 | 43,65 | 42,64 | 43,21 | 0,13% | 1.400,00 |
| 16.05.2024 | 43,85 | 44,61 | 43,15 | 43,16 | -1,57% | - |
| 15.05.2024 | 43,61 | 44,87 | 43,41 | 43,85 | 0,58% | - |
| 14.05.2024 | 43,52 | 43,60 | 43,07 | 43,59 | 0,13% | - |
| 13.05.2024 | 42,95 | 43,55 | 42,78 | 43,54 | 1,46% | - |
| 10.05.2024 | 42,81 | 43,11 | 42,60 | 42,91 | 0,23% | 400,00 |
| 09.05.2024 | 43,57 | 43,61 | 42,28 | 42,81 | -1,86% | - |
| 08.05.2024 | 43,07 | 43,66 | 42,93 | 43,62 | 1,03% | - |
| 07.05.2024 | 42,77 | 43,22 | 42,70 | 43,18 | 0,88% | - |
| 06.05.2024 | 42,89 | 42,99 | 42,36 | 42,80 | -0,23% | 23.500,00 |
| 03.05.2024 | 42,71 | 42,92 | 42,37 | 42,90 | 0,60% | - |
| 02.05.2024 | 42,66 | 43,26 | 42,21 | 42,65 | 0,13% | 1.200,00 |
| 30.04.2024 | 44,15 | 44,50 | 42,59 | 42,59 | -3,56% | - |
| 29.04.2024 | 44,84 | 45,19 | 43,66 | 44,16 | -2,65% | 582,00 |
| 26.04.2024 | 45,08 | 45,49 | 43,95 | 45,36 | 1,18% | - |
| 25.04.2024 | 45,05 | 45,51 | 44,02 | 44,83 | -0,77% | - |
| 24.04.2024 | 46,30 | 46,33 | 45,12 | 45,18 | -1,99% | 225,00 |
| 23.04.2024 | 44,83 | 46,47 | 44,80 | 46,10 | 2,88% | 10.000,00 |
| 22.04.2024 | 44,09 | 45,78 | 43,93 | 44,81 | 2,63% | 405,00 |
| 19.04.2024 | 43,39 | 43,93 | 42,89 | 43,66 | 0,05% | - |
| 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 |