49,770€
0,26%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 49,70 | 49,93 | 49,23 | 49,77 | 0,26% | 4.422,00 |
| 23.12.2024 | 49,87 | 49,91 | 49,45 | 49,64 | -1,00% | 6.584,00 |
| 20.12.2024 | 49,07 | 50,14 | 48,97 | 50,14 | 1,40% | 53.963,00 |
| 19.12.2024 | 49,56 | 49,91 | 49,20 | 49,45 | -0,30% | 2.580,00 |
| 18.12.2024 | 50,24 | 50,48 | 49,60 | 49,60 | -1,27% | 5.798,00 |
| 17.12.2024 | 49,82 | 51,16 | 49,82 | 50,24 | 0,54% | 5.536,00 |
| 16.12.2024 | 50,16 | 50,48 | 49,67 | 49,97 | -0,58% | 7.836,00 |
| 13.12.2024 | 49,75 | 50,52 | 49,74 | 50,26 | 1,23% | 3.907,00 |
| 12.12.2024 | 51,12 | 51,38 | 49,48 | 49,65 | -3,25% | 18.082,00 |
| 11.12.2024 | 53,40 | 53,40 | 51,06 | 51,32 | -6,14% | 17.153,00 |
| 10.12.2024 | 55,04 | 55,30 | 54,56 | 54,68 | -0,62% | 11.574,00 |
| 09.12.2024 | 55,76 | 56,06 | 55,02 | 55,02 | -1,26% | 3.473,00 |
| 06.12.2024 | 55,64 | 55,86 | 55,48 | 55,72 | 0,04% | 1.699,00 |
| 05.12.2024 | 56,12 | 56,24 | 55,68 | 55,70 | -0,25% | 13.935,00 |
| 04.12.2024 | 54,84 | 56,10 | 54,80 | 55,84 | 1,71% | 3.855,00 |
| 03.12.2024 | 53,74 | 54,92 | 53,68 | 54,90 | 2,08% | 5.381,00 |
| 02.12.2024 | 51,76 | 53,78 | 51,56 | 53,78 | 3,11% | 8.268,00 |
| 29.11.2024 | 51,94 | 52,16 | 51,64 | 52,16 | 0,27% | 2.327,00 |
| 28.11.2024 | 52,18 | 52,18 | 51,72 | 52,02 | 0,23% | 4.493,00 |
| 27.11.2024 | 52,74 | 52,74 | 51,56 | 51,90 | -1,37% | 4.197,00 |
| 26.11.2024 | 52,50 | 52,72 | 52,50 | 52,62 | -0,49% | 1.207,00 |
| 25.11.2024 | 53,14 | 53,34 | 52,86 | 52,88 | -0,23% | 3.958,00 |
| 22.11.2024 | 51,64 | 53,00 | 51,30 | 53,00 | 2,47% | 5.444,00 |
| 21.11.2024 | 51,52 | 51,80 | 51,08 | 51,72 | 0,74% | 6.460,00 |
| 20.11.2024 | 51,44 | 51,66 | 51,14 | 51,34 | 0,16% | 4.816,00 |
| 19.11.2024 | 51,30 | 51,30 | 50,08 | 51,26 | 0,20% | 5.688,00 |
| 18.11.2024 | 51,36 | 51,40 | 50,82 | 51,16 | 0,27% | 5.122,00 |
| 15.11.2024 | 50,70 | 51,36 | 50,62 | 51,02 | 0,28% | 3.199,00 |
| 14.11.2024 | 50,66 | 51,08 | 50,44 | 50,88 | 0,04% | 3.619,00 |
| 13.11.2024 | 50,08 | 50,94 | 50,08 | 50,86 | 1,36% | 3.205,00 |
| 12.11.2024 | 50,26 | 50,78 | 50,08 | 50,18 | -1,10% | 5.855,00 |
| 11.11.2024 | 52,22 | 52,38 | 50,74 | 50,74 | -2,31% | 3.330,00 |
| 08.11.2024 | 51,78 | 52,28 | 51,68 | 51,94 | 0,12% | 1.843,00 |
| 07.11.2024 | 51,56 | 51,94 | 51,34 | 51,88 | 0,50% | 3.516,00 |
| 06.11.2024 | 52,58 | 52,86 | 51,40 | 51,62 | -1,68% | 4.822,00 |
| 05.11.2024 | 52,22 | 52,50 | 52,02 | 52,50 | 0,77% | 2.562,00 |
| 04.11.2024 | 52,78 | 52,82 | 51,98 | 52,10 | -0,91% | 4.469,00 |
| 01.11.2024 | 52,28 | 52,92 | 52,26 | 52,58 | 0,46% | 3.218,00 |
| 31.10.2024 | 52,92 | 52,92 | 52,02 | 52,34 | -2,61% | 3.265,00 |
| 30.10.2024 | 54,36 | 54,36 | 53,24 | 53,74 | -1,36% | 5.079,00 |
| 29.10.2024 | 54,96 | 55,18 | 54,46 | 54,48 | -0,87% | 3.590,00 |
| 28.10.2024 | 54,88 | 55,54 | 54,66 | 54,96 | 0,92% | 2.691,00 |
| 25.10.2024 | 54,96 | 55,14 | 54,24 | 54,46 | -0,87% | 2.370,00 |
| 24.10.2024 | 54,56 | 55,02 | 54,56 | 54,94 | 0,99% | 2.034,00 |
| 23.10.2024 | 54,24 | 54,56 | 54,04 | 54,40 | 0,29% | 2.014,00 |
| 22.10.2024 | 54,26 | 54,26 | 53,00 | 54,24 | -0,66% | 2.991,00 |
| 21.10.2024 | 53,84 | 54,60 | 53,56 | 54,60 | 1,41% | 3.168,00 |
| 18.10.2024 | 54,54 | 54,54 | 53,74 | 53,84 | -1,21% | 10.527,00 |
| 17.10.2024 | 55,08 | 55,14 | 54,40 | 54,50 | -1,16% | 4.195,00 |
| 16.10.2024 | 53,84 | 55,14 | 53,80 | 55,14 | 2,34% | 4.004,00 |
| 15.10.2024 | 54,12 | 54,42 | 53,74 | 53,88 | -0,52% | 4.020,00 |
| 14.10.2024 | 53,30 | 54,16 | 53,26 | 54,16 | 1,65% | 2.793,00 |
| 11.10.2024 | 52,70 | 53,28 | 52,38 | 53,28 | 1,18% | 850,00 |
| 10.10.2024 | 52,72 | 52,82 | 52,36 | 52,66 | -0,42% | 2.093,00 |
| 09.10.2024 | 52,94 | 53,00 | 52,70 | 52,88 | -0,34% | 1.333,00 |
| 08.10.2024 | 52,00 | 53,08 | 52,00 | 53,06 | 1,22% | 1.317,00 |
| 07.10.2024 | 52,10 | 52,72 | 52,02 | 52,42 | 0,31% | 2.954,00 |
| 04.10.2024 | 52,06 | 52,26 | 51,66 | 52,26 | 0,42% | 2.766,00 |
| 03.10.2024 | 51,84 | 52,14 | 51,84 | 52,04 | -0,34% | 1.207,00 |
| 02.10.2024 | 52,74 | 52,74 | 51,72 | 52,22 | -0,27% | 4.310,00 |
| 01.10.2024 | 53,56 | 53,56 | 52,04 | 52,36 | -1,76% | 2.911,00 |
| 30.09.2024 | 53,24 | 53,68 | 53,18 | 53,30 | 0,30% | 3.463,00 |
| 27.09.2024 | 53,22 | 53,92 | 53,10 | 53,14 | -0,37% | 1.275,00 |
| 26.09.2024 | 53,02 | 53,38 | 51,80 | 53,34 | 2,11% | 4.852,00 |
| 25.09.2024 | 53,08 | 53,08 | 52,24 | 52,24 | -2,17% | 17.909,00 |
| 24.09.2024 | 52,62 | 53,60 | 52,54 | 53,40 | 1,71% | 16.964,00 |
| 23.09.2024 | 52,22 | 52,66 | 51,74 | 52,50 | 0,88% | 2.465,00 |
| 20.09.2024 | 51,82 | 52,30 | 51,82 | 52,04 | 0,12% | 3.682,00 |
| 19.09.2024 | 51,60 | 52,32 | 51,40 | 51,98 | 1,64% | 17.245,00 |
| 18.09.2024 | 51,24 | 51,50 | 50,76 | 51,14 | 0,12% | 884,00 |
| 17.09.2024 | 50,62 | 51,30 | 50,58 | 51,08 | 1,03% | 2.904,00 |
| 16.09.2024 | 50,42 | 50,56 | 50,20 | 50,56 | 0,36% | 2.267,00 |
| 13.09.2024 | 49,84 | 50,46 | 49,84 | 50,38 | 0,76% | 3.025,00 |
| 12.09.2024 | 48,84 | 50,06 | 48,84 | 50,00 | 2,33% | 4.505,00 |
| 11.09.2024 | 46,37 | 48,95 | 46,37 | 48,86 | 5,21% | 10.098,00 |
| 10.09.2024 | 46,80 | 47,30 | 46,30 | 46,44 | -0,43% | 3.315,00 |
| 09.09.2024 | 46,70 | 46,85 | 46,54 | 46,64 | 0,26% | 2.276,00 |
| 06.09.2024 | 47,01 | 47,52 | 46,52 | 46,52 | -1,57% | 1.835,00 |
| 05.09.2024 | 47,99 | 47,99 | 46,66 | 47,26 | -1,15% | 4.281,00 |
| 04.09.2024 | 47,85 | 48,21 | 47,81 | 47,81 | -0,95% | 6.607,00 |
| 03.09.2024 | 48,84 | 48,84 | 48,27 | 48,27 | -0,94% | 9.589,00 |
| 02.09.2024 | 49,02 | 49,03 | 48,54 | 48,73 | -0,39% | 2.602,00 |
| 30.08.2024 | 49,45 | 49,53 | 48,92 | 48,92 | -0,49% | 1.466,00 |
| 29.08.2024 | 48,85 | 49,16 | 48,78 | 49,16 | 0,61% | 1.426,00 |
| 28.08.2024 | 49,30 | 49,30 | 48,68 | 48,86 | -0,89% | 1.468,00 |
| 27.08.2024 | 48,97 | 49,30 | 48,75 | 49,30 | 0,43% | 1.265,00 |
| 26.08.2024 | 49,49 | 49,49 | 49,09 | 49,09 | -0,81% | 2.534,00 |
| 23.08.2024 | 48,85 | 49,50 | 48,85 | 49,49 | 1,66% | 2.094,00 |
| 22.08.2024 | 48,43 | 49,43 | 48,41 | 48,68 | 0,41% | 2.154,00 |
| 21.08.2024 | 48,18 | 48,48 | 48,02 | 48,48 | 0,89% | 464,00 |
| 20.08.2024 | 47,47 | 48,13 | 47,37 | 48,05 | 1,16% | 2.317,00 |
| 19.08.2024 | 46,61 | 47,50 | 46,56 | 47,50 | 1,80% | 1.443,00 |
| 16.08.2024 | 45,52 | 46,66 | 45,49 | 46,66 | 2,78% | 1.363,00 |
| 15.08.2024 | 45,16 | 45,47 | 44,53 | 45,40 | 1,09% | 15.376,00 |
| 14.08.2024 | 44,62 | 44,94 | 44,62 | 44,91 | 1,33% | 835,00 |
| 13.08.2024 | 44,37 | 44,42 | 44,22 | 44,32 | -0,02% | 994,00 |
| 12.08.2024 | 44,69 | 44,85 | 43,88 | 44,33 | -0,56% | 2.801,00 |
| 09.08.2024 | 43,50 | 44,69 | 43,19 | 44,58 | 2,44% | 3.522,00 |
| 08.08.2024 | 43,12 | 43,53 | 42,88 | 43,52 | 1,61% | 1.062,00 |
| 07.08.2024 | 43,29 | 43,52 | 42,74 | 42,83 | -0,67% | 918,00 |