29,310€
-0,71%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
Ask:
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 29,55 | 29,55 | 29,04 | 29,36 | -0,54% | 496,00 |
| 23.03.2023 | 29,33 | 29,70 | 29,33 | 29,52 | 0,61% | 2.692,00 |
| 22.03.2023 | 29,29 | 29,37 | 29,09 | 29,34 | 0,24% | 1.019,00 |
| 21.03.2023 | 28,73 | 29,37 | 28,73 | 29,27 | 2,59% | 2.342,00 |
| 20.03.2023 | 28,19 | 28,78 | 28,10 | 28,53 | -0,35% | 1.834,00 |
| 17.03.2023 | 28,92 | 29,15 | 28,55 | 28,63 | -1,28% | 2.054,00 |
| 16.03.2023 | 27,89 | 29,00 | 27,81 | 29,00 | 4,13% | 1.812,00 |
| 15.03.2023 | 29,42 | 29,42 | 27,45 | 27,85 | -4,79% | 8.359,00 |
| 14.03.2023 | 28,63 | 29,80 | 28,63 | 29,25 | 2,31% | 3.973,00 |
| 13.03.2023 | 29,29 | 29,29 | 28,47 | 28,59 | -2,49% | 33.934,00 |
| 10.03.2023 | 28,87 | 29,35 | 28,83 | 29,32 | 1,17% | 4.395,00 |
| 09.03.2023 | 29,08 | 29,09 | 28,98 | 28,98 | -0,28% | 211,00 |
| 08.03.2023 | 28,98 | 29,11 | 28,96 | 29,06 | -0,03% | 1.525,00 |
| 07.03.2023 | 29,66 | 29,66 | 29,07 | 29,07 | -1,82% | 993,00 |
| 06.03.2023 | 29,55 | 29,67 | 29,41 | 29,61 | 0,34% | 7.866,00 |
| 03.03.2023 | 29,04 | 29,51 | 28,78 | 29,51 | 1,41% | 1.782,00 |
| 02.03.2023 | 28,66 | 29,10 | 28,66 | 29,10 | -0,44% | 3.052,00 |
| 01.03.2023 | 29,19 | 29,43 | 29,09 | 29,23 | 0,38% | 647,00 |
| 28.02.2023 | 29,00 | 29,18 | 28,87 | 29,12 | 0,34% | 920,00 |
| 27.02.2023 | 28,38 | 29,08 | 28,38 | 29,02 | 2,47% | 3.314,00 |
| 24.02.2023 | 28,48 | 28,49 | 28,22 | 28,32 | -0,81% | 5.832,00 |
| 23.02.2023 | 28,52 | 28,61 | 28,20 | 28,55 | 0,39% | 939,00 |
| 22.02.2023 | 28,37 | 28,44 | 28,21 | 28,44 | 0,07% | 648,00 |
| 21.02.2023 | 28,60 | 28,60 | 28,23 | 28,42 | -0,66% | 949,00 |
| 20.02.2023 | 28,82 | 28,82 | 28,61 | 28,61 | -1,04% | 1.439,00 |
| 17.02.2023 | 28,52 | 28,91 | 28,43 | 28,91 | 1,40% | 2.392,00 |
| 16.02.2023 | 28,55 | 28,61 | 28,45 | 28,51 | -0,63% | 723,00 |
| 15.02.2023 | 28,46 | 28,70 | 28,46 | 28,69 | 0,63% | 518,00 |
| 14.02.2023 | 28,20 | 28,51 | 28,20 | 28,51 | 1,68% | 584,00 |
| 13.02.2023 | 27,79 | 28,04 | 27,68 | 28,04 | 0,83% | 3.387,00 |
| 10.02.2023 | 28,18 | 28,36 | 27,61 | 27,81 | -4,33% | 3.493,00 |
| 09.02.2023 | 28,99 | 29,18 | 28,95 | 29,07 | 0,62% | 3.765,00 |
| 08.02.2023 | 28,87 | 29,01 | 28,80 | 28,89 | 0,03% | 1.514,00 |
| 07.02.2023 | 28,80 | 28,92 | 28,80 | 28,88 | 0,52% | 1.584,00 |
| 06.02.2023 | 28,80 | 28,92 | 28,55 | 28,73 | -0,62% | 5.228,00 |
| 03.02.2023 | 29,03 | 29,15 | 28,86 | 28,91 | -0,07% | 1.597,00 |
| 02.02.2023 | 29,16 | 29,35 | 28,93 | 28,93 | -0,24% | 1.980,00 |
| 01.02.2023 | 28,52 | 29,00 | 28,50 | 29,00 | 1,05% | 3.198,00 |
| 31.01.2023 | 28,35 | 28,70 | 28,22 | 28,70 | 0,63% | 2.678,00 |
| 30.01.2023 | 28,30 | 28,59 | 28,22 | 28,52 | 0,11% | 1.455,00 |
| 27.01.2023 | 28,36 | 28,49 | 27,97 | 28,49 | 0,21% | 17.038,00 |
| 26.01.2023 | 28,04 | 28,43 | 27,87 | 28,43 | 1,64% | 2.042,00 |
| 25.01.2023 | 27,52 | 27,97 | 27,47 | 27,97 | 2,23% | 1.544,00 |
| 24.01.2023 | 27,60 | 27,60 | 27,35 | 27,36 | -0,51% | 2.037,00 |
| 23.01.2023 | 27,41 | 27,50 | 27,16 | 27,50 | 0,59% | 1.522,00 |
| 20.01.2023 | 27,00 | 27,34 | 27,00 | 27,34 | 1,37% | 2.382,00 |
| 19.01.2023 | 27,50 | 27,59 | 26,91 | 26,97 | -2,07% | 2.326,00 |
| 18.01.2023 | 27,64 | 27,67 | 27,52 | 27,54 | 0,81% | 2.351,00 |
| 17.01.2023 | 27,42 | 27,43 | 27,32 | 27,32 | -0,40% | 1.086,00 |
| 16.01.2023 | 27,52 | 27,53 | 27,20 | 27,43 | -0,40% | 7.779,00 |
| 13.01.2023 | 27,58 | 27,58 | 27,24 | 27,54 | -0,22% | 16.253,00 |
| 12.01.2023 | 27,38 | 27,63 | 27,27 | 27,60 | 0,73% | 2.961,00 |
| 11.01.2023 | 26,77 | 27,40 | 26,77 | 27,40 | 2,16% | 3.509,00 |
| 10.01.2023 | 26,79 | 26,83 | 26,49 | 26,82 | -0,56% | 1.947,00 |
| 09.01.2023 | 26,92 | 26,97 | 26,75 | 26,97 | 0,19% | 82.899,00 |
| 06.01.2023 | 26,47 | 26,92 | 26,26 | 26,92 | 2,01% | 59.713,00 |
| 05.01.2023 | 26,20 | 26,42 | 26,20 | 26,39 | 1,38% | 2.642,00 |
| 04.01.2023 | 25,41 | 26,16 | 25,41 | 26,03 | 2,84% | 8.906,00 |
| 03.01.2023 | 25,49 | 25,65 | 25,25 | 25,31 | -1,21% | 2.808,00 |
| 02.01.2023 | 25,16 | 25,62 | 25,16 | 25,62 | 2,36% | 1.745,00 |
| 30.12.2022 | 25,12 | 25,12 | 25,03 | 25,03 | -0,52% | 36,00 |
| 29.12.2022 | 24,88 | 25,16 | 24,88 | 25,16 | 0,92% | 1.546,00 |
| 28.12.2022 | 25,07 | 25,26 | 24,73 | 24,93 | -0,28% | 5.052,00 |
| 27.12.2022 | 25,25 | 25,25 | 24,50 | 25,00 | -0,12% | 7.465,00 |
| 23.12.2022 | 25,15 | 25,19 | 25,03 | 25,03 | -0,56% | 214,00 |
| 22.12.2022 | 25,19 | 25,19 | 25,00 | 25,17 | 1,37% | 1.380,00 |
| 21.12.2022 | 24,79 | 24,83 | 24,79 | 24,83 | 0,65% | 53,00 |
| 20.12.2022 | 24,59 | 24,71 | 24,58 | 24,67 | -0,20% | 941,00 |
| 19.12.2022 | 24,47 | 24,72 | 24,45 | 24,72 | 1,81% | 744,00 |
| 16.12.2022 | 24,86 | 24,86 | 24,21 | 24,28 | -2,49% | 1.624,00 |
| 15.12.2022 | 25,08 | 25,48 | 24,74 | 24,90 | -1,89% | 8.873,00 |
| 14.12.2022 | 25,00 | 25,50 | 24,96 | 25,38 | 2,67% | 9.401,00 |
| 13.12.2022 | 24,20 | 24,90 | 24,20 | 24,72 | 1,69% | 767,00 |
| 12.12.2022 | 24,39 | 24,40 | 24,08 | 24,31 | -0,53% | 1.446,00 |
| 09.12.2022 | 24,46 | 24,46 | 24,42 | 24,44 | 0,21% | 328,00 |
| 08.12.2022 | 24,70 | 24,94 | 24,39 | 24,39 | -1,41% | 626,00 |
| 07.12.2022 | 24,75 | 25,00 | 24,74 | 24,74 | -0,32% | 2.143,00 |
| 06.12.2022 | 25,02 | 25,02 | 24,77 | 24,82 | -0,92% | 1.383,00 |
| 05.12.2022 | 25,24 | 25,27 | 24,90 | 25,05 | -0,75% | 919,00 |
| 02.12.2022 | 25,08 | 25,31 | 25,08 | 25,24 | 0,48% | 2.312,00 |
| 01.12.2022 | 25,15 | 25,18 | 24,89 | 25,12 | 0,24% | 1.075,00 |
| 30.11.2022 | 24,99 | 25,06 | 24,89 | 25,06 | 0,00% | 82.226,00 |
| 29.11.2022 | 24,94 | 25,11 | 24,94 | 25,06 | 1,42% | 1.035,00 |
| 28.11.2022 | 24,84 | 24,84 | 24,59 | 24,71 | -0,72% | 2.464,00 |
| 25.11.2022 | 25,00 | 25,08 | 24,89 | 24,89 | -0,04% | 3.990,00 |
| 24.11.2022 | 25,05 | 25,18 | 24,83 | 24,90 | -0,08% | 1.087,00 |
| 23.11.2022 | 24,67 | 25,15 | 24,67 | 24,92 | 0,93% | 1.743,00 |
| 22.11.2022 | 24,42 | 24,69 | 24,42 | 24,69 | 1,06% | 2.420,00 |
| 21.11.2022 | 24,06 | 24,59 | 23,99 | 24,43 | 1,58% | 1.418,00 |
| 18.11.2022 | 23,94 | 24,05 | 23,91 | 24,05 | 1,56% | 408,00 |
| 17.11.2022 | 23,92 | 23,92 | 23,48 | 23,68 | -0,71% | 1.116,00 |
| 16.11.2022 | 24,44 | 24,44 | 23,79 | 23,85 | -2,41% | 1.350,00 |
| 15.11.2022 | 24,50 | 24,53 | 24,20 | 24,44 | -0,16% | 1.856,00 |
| 14.11.2022 | 24,27 | 24,48 | 24,20 | 24,48 | 0,74% | 817,00 |
| 11.11.2022 | 24,85 | 24,85 | 24,10 | 24,30 | -1,50% | 1.206,00 |
| 10.11.2022 | 23,87 | 24,67 | 23,59 | 24,67 | 1,36% | 10.606,00 |
| 09.11.2022 | 24,00 | 24,35 | 23,86 | 24,34 | 1,93% | 1.342,00 |
| 08.11.2022 | 23,46 | 23,94 | 23,45 | 23,88 | 0,76% | 1.333,00 |
| 07.11.2022 | 23,67 | 23,75 | 23,31 | 23,70 | 0,85% | 1.283,00 |
| 04.11.2022 | 22,96 | 23,63 | 22,91 | 23,50 | 2,93% | 4.444,00 |