51,960€
1,52%
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 | 50,80 | 52,22 | 50,80 | 51,76 | 1,13% | 4.410,00 |
| 27.02.2025 | 52,60 | 52,60 | 51,18 | 51,18 | -2,29% | 3.515,00 |
| 26.02.2025 | 52,36 | 52,94 | 52,22 | 52,38 | 0,42% | 5.041,00 |
| 25.02.2025 | 51,84 | 52,50 | 51,46 | 52,16 | 0,93% | 1.838,00 |
| 24.02.2025 | 52,76 | 52,82 | 51,62 | 51,68 | -0,96% | 6.593,00 |
| 21.02.2025 | 53,86 | 53,86 | 52,12 | 52,18 | -2,98% | 1.251,00 |
| 20.02.2025 | 53,76 | 53,92 | 53,58 | 53,78 | 0,26% | 1.754,00 |
| 19.02.2025 | 55,56 | 55,56 | 53,60 | 53,64 | -3,46% | 8.234,00 |
| 18.02.2025 | 54,92 | 55,82 | 54,92 | 55,56 | 1,24% | 4.630,00 |
| 17.02.2025 | 54,26 | 55,06 | 54,26 | 54,88 | 0,96% | 3.604,00 |
| 14.02.2025 | 53,92 | 54,60 | 53,92 | 54,36 | 0,63% | 1.865,00 |
| 13.02.2025 | 54,82 | 54,82 | 53,98 | 54,02 | -0,55% | 3.906,00 |
| 12.02.2025 | 53,66 | 54,32 | 53,56 | 54,32 | 1,46% | 2.284,00 |
| 11.02.2025 | 53,38 | 53,62 | 53,28 | 53,54 | 0,22% | 2.670,00 |
| 10.02.2025 | 52,72 | 53,42 | 52,42 | 53,42 | 1,40% | 1.657,00 |
| 07.02.2025 | 52,82 | 53,26 | 52,52 | 52,68 | -0,08% | 8.660,00 |
| 06.02.2025 | 52,36 | 52,84 | 51,88 | 52,72 | 0,96% | 2.379,00 |
| 05.02.2025 | 51,98 | 52,30 | 51,70 | 52,22 | -0,23% | 7.526,00 |
| 04.02.2025 | 51,76 | 52,60 | 51,44 | 52,34 | 1,04% | 534,00 |
| 03.02.2025 | 51,22 | 52,20 | 50,66 | 51,80 | -1,07% | 5.177,00 |
| 31.01.2025 | 52,70 | 52,98 | 52,36 | 52,36 | -0,80% | 2.727,00 |
| 30.01.2025 | 51,66 | 52,88 | 51,28 | 52,78 | 2,45% | 5.466,00 |
| 29.01.2025 | 50,60 | 51,68 | 50,34 | 51,52 | 2,43% | 8.786,00 |
| 28.01.2025 | 48,55 | 50,30 | 48,43 | 50,30 | 3,41% | 5.430,00 |
| 27.01.2025 | 48,32 | 48,84 | 48,27 | 48,64 | -0,47% | 4.503,00 |
| 24.01.2025 | 48,96 | 48,97 | 48,45 | 48,87 | 0,18% | 4.922,00 |
| 23.01.2025 | 47,98 | 48,90 | 47,65 | 48,78 | 1,41% | 5.315,00 |
| 22.01.2025 | 48,46 | 49,23 | 48,10 | 48,10 | -0,60% | 2.887,00 |
| 21.01.2025 | 48,96 | 48,96 | 48,39 | 48,39 | -1,41% | 6.104,00 |
| 20.01.2025 | 49,34 | 49,59 | 48,72 | 49,08 | -0,61% | 3.551,00 |
| 17.01.2025 | 48,89 | 49,42 | 48,83 | 49,38 | 1,19% | 8.279,00 |
| 16.01.2025 | 50,50 | 50,86 | 48,76 | 48,80 | -3,02% | 17.787,00 |
| 15.01.2025 | 49,43 | 50,46 | 49,38 | 50,32 | 2,05% | 5.997,00 |
| 14.01.2025 | 49,37 | 49,55 | 49,00 | 49,31 | 0,39% | 3.949,00 |
| 13.01.2025 | 50,06 | 50,18 | 48,88 | 49,12 | -2,19% | 9.920,00 |
| 10.01.2025 | 51,04 | 51,16 | 49,82 | 50,22 | -1,84% | 4.261,00 |
| 09.01.2025 | 50,54 | 51,20 | 50,40 | 51,16 | 1,23% | 2.332,00 |
| 08.01.2025 | 50,76 | 51,10 | 50,26 | 50,54 | -0,51% | 5.974,00 |
| 07.01.2025 | 50,60 | 51,28 | 50,40 | 50,80 | 0,16% | 3.208,00 |
| 06.01.2025 | 50,22 | 50,82 | 49,98 | 50,72 | 1,50% | 4.688,00 |
| 03.01.2025 | 50,24 | 50,50 | 49,93 | 49,97 | -0,10% | 5.890,00 |
| 02.01.2025 | 49,85 | 50,38 | 49,26 | 50,02 | 0,00% | 6.002,00 |
| 30.12.2024 | 49,65 | 50,26 | 49,65 | 50,02 | 0,36% | 2.587,00 |
| 27.12.2024 | 49,70 | 49,84 | 49,23 | 49,84 | 0,40% | 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 |