45,100€
0,40%
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 | 44,69 | 45,05 | 44,51 | 45,05 | 0,29% | 416,00 |
| 25.07.2024 | 44,56 | 44,92 | 44,05 | 44,92 | 0,02% | 1.526,00 |
| 24.07.2024 | 45,36 | 45,36 | 44,88 | 44,91 | -1,25% | 705,00 |
| 23.07.2024 | 45,31 | 45,85 | 45,09 | 45,48 | 0,22% | 3.280,00 |
| 22.07.2024 | 45,46 | 45,70 | 45,15 | 45,38 | 0,11% | 344,00 |
| 19.07.2024 | 45,33 | 45,66 | 45,19 | 45,33 | 0,29% | 8.697,00 |
| 18.07.2024 | 45,37 | 45,85 | 45,20 | 45,20 | 0,02% | 671,00 |
| 17.07.2024 | 45,75 | 45,79 | 45,00 | 45,19 | -1,50% | 4.310,00 |
| 16.07.2024 | 46,13 | 46,13 | 45,54 | 45,88 | -1,04% | 3.956,00 |
| 15.07.2024 | 47,00 | 47,14 | 46,36 | 46,36 | -1,68% | 1.638,00 |
| 12.07.2024 | 46,58 | 47,26 | 46,58 | 47,15 | 1,40% | 1.606,00 |
| 11.07.2024 | 45,90 | 46,69 | 45,82 | 46,50 | 1,46% | 5.178,00 |
| 10.07.2024 | 45,26 | 45,84 | 45,18 | 45,83 | 0,81% | 1.348,00 |
| 09.07.2024 | 45,86 | 45,86 | 45,10 | 45,46 | -0,44% | 5.156,00 |
| 08.07.2024 | 45,32 | 45,85 | 45,21 | 45,66 | 0,51% | 1.015,00 |
| 05.07.2024 | 45,75 | 45,76 | 45,30 | 45,43 | -0,76% | 723,00 |
| 04.07.2024 | 45,76 | 45,79 | 45,44 | 45,78 | 0,00% | 1.562,00 |
| 03.07.2024 | 45,51 | 45,78 | 45,40 | 45,78 | 0,81% | 693,00 |
| 02.07.2024 | 45,96 | 45,97 | 44,74 | 45,41 | -1,13% | 4.226,00 |
| 01.07.2024 | 46,77 | 46,78 | 45,93 | 45,93 | -0,07% | 942,00 |
| 28.06.2024 | 46,73 | 46,73 | 45,76 | 45,96 | -1,56% | 1.716,00 |
| 27.06.2024 | 46,96 | 47,02 | 46,10 | 46,69 | -0,26% | 5.595,00 |
| 26.06.2024 | 47,04 | 47,22 | 46,45 | 46,81 | -0,34% | 2.741,00 |
| 25.06.2024 | 47,11 | 47,15 | 46,59 | 46,97 | -0,63% | 498,00 |
| 24.06.2024 | 46,90 | 47,27 | 46,61 | 47,27 | 0,70% | 400,00 |
| 21.06.2024 | 47,57 | 47,57 | 46,59 | 46,94 | -1,32% | 7.156,00 |
| 20.06.2024 | 46,86 | 47,58 | 46,84 | 47,57 | 1,69% | 2.659,00 |
| 19.06.2024 | 47,08 | 47,08 | 46,57 | 46,78 | -0,45% | 924,00 |
| 18.06.2024 | 46,79 | 47,04 | 46,38 | 46,99 | 0,69% | 2.117,00 |
| 17.06.2024 | 46,25 | 46,74 | 45,92 | 46,67 | 1,24% | 1.896,00 |
| 14.06.2024 | 46,59 | 46,59 | 45,47 | 46,10 | -1,01% | 3.224,00 |
| 13.06.2024 | 46,56 | 46,95 | 46,19 | 46,57 | 0,15% | 2.736,00 |
| 12.06.2024 | 45,72 | 46,69 | 45,32 | 46,50 | 1,88% | 1.033,00 |
| 11.06.2024 | 45,83 | 46,00 | 45,45 | 45,64 | -0,39% | 1.637,00 |
| 10.06.2024 | 46,02 | 46,02 | 45,24 | 45,82 | -0,07% | 4.303,00 |
| 07.06.2024 | 46,21 | 46,21 | 45,52 | 45,85 | -1,19% | 1.351,00 |
| 06.06.2024 | 46,20 | 46,64 | 45,57 | 46,40 | 1,53% | 3.604,00 |
| 05.06.2024 | 44,33 | 46,31 | 44,33 | 45,70 | 3,09% | 7.848,00 |
| 04.06.2024 | 43,95 | 44,50 | 43,60 | 44,33 | 0,73% | 925,00 |
| 03.06.2024 | 43,91 | 44,13 | 43,82 | 44,01 | 1,06% | 3.128,00 |
| 31.05.2024 | 44,41 | 44,54 | 43,55 | 43,55 | -1,85% | 1.662,00 |
| 30.05.2024 | 43,52 | 44,44 | 43,52 | 44,37 | 1,70% | 1.548,00 |
| 29.05.2024 | 43,72 | 43,77 | 43,38 | 43,63 | -0,39% | 932,00 |
| 28.05.2024 | 44,80 | 45,03 | 43,54 | 43,80 | -2,38% | 1.161,00 |
| 27.05.2024 | 44,46 | 44,87 | 44,27 | 44,87 | 1,36% | 1.198,00 |
| 24.05.2024 | 44,30 | 44,38 | 44,13 | 44,27 | 0,61% | 1.489,00 |
| 23.05.2024 | 43,77 | 44,32 | 43,77 | 44,00 | 1,36% | 945,00 |
| 22.05.2024 | 43,38 | 43,41 | 43,34 | 43,41 | 0,23% | 127,00 |
| 21.05.2024 | 43,32 | 43,68 | 43,31 | 43,31 | -0,25% | 308,00 |
| 20.05.2024 | 43,27 | 43,44 | 43,03 | 43,42 | 0,67% | 666,00 |
| 17.05.2024 | 43,00 | 43,61 | 42,68 | 43,13 | -0,21% | 1.895,00 |
| 16.05.2024 | 43,86 | 43,87 | 43,21 | 43,22 | -1,44% | 254,00 |
| 15.05.2024 | 43,71 | 43,95 | 43,45 | 43,85 | 0,62% | 1.483,00 |
| 14.05.2024 | 43,49 | 43,60 | 43,14 | 43,58 | 0,30% | 845,00 |
| 13.05.2024 | 42,99 | 43,46 | 42,86 | 43,45 | 1,23% | 729,00 |
| 10.05.2024 | 42,80 | 43,07 | 42,67 | 42,92 | 0,23% | 1.081,00 |
| 09.05.2024 | 43,66 | 43,66 | 42,38 | 42,82 | -1,90% | 939,00 |
| 08.05.2024 | 43,17 | 43,66 | 42,93 | 43,65 | 1,35% | 2.163,00 |
| 07.05.2024 | 42,82 | 43,11 | 42,70 | 43,07 | 0,72% | 3.051,00 |
| 06.05.2024 | 42,85 | 42,95 | 42,45 | 42,76 | -0,30% | 11.851,00 |
| 03.05.2024 | 42,75 | 42,89 | 42,43 | 42,89 | 0,42% | 1.479,00 |
| 02.05.2024 | 42,61 | 43,02 | 42,27 | 42,71 | 0,00% | 1.887,00 |
| 30.04.2024 | 44,11 | 44,11 | 42,71 | 42,71 | -3,48% | 2.329,00 |
| 29.04.2024 | 44,93 | 45,08 | 43,73 | 44,25 | -2,45% | 2.558,00 |
| 26.04.2024 | 45,14 | 45,36 | 44,64 | 45,36 | 1,59% | 1.158,00 |
| 25.04.2024 | 45,02 | 45,12 | 44,32 | 44,65 | -1,30% | 1.914,00 |
| 24.04.2024 | 46,31 | 46,36 | 45,11 | 45,24 | -1,91% | 2.901,00 |
| 23.04.2024 | 44,86 | 46,12 | 44,86 | 46,12 | 2,92% | 2.356,00 |
| 22.04.2024 | 43,94 | 44,93 | 43,94 | 44,81 | 2,40% | 579,00 |
| 19.04.2024 | 43,45 | 43,83 | 42,97 | 43,76 | 0,32% | 2.487,00 |
| 18.04.2024 | 43,83 | 43,83 | 43,32 | 43,62 | 0,07% | 426,00 |
| 17.04.2024 | 43,49 | 44,04 | 43,36 | 43,59 | -0,27% | 1.262,00 |
| 16.04.2024 | 43,69 | 43,71 | 43,32 | 43,71 | -0,25% | 1.456,00 |
| 15.04.2024 | 43,89 | 44,33 | 43,53 | 43,82 | 0,78% | 903,00 |
| 12.04.2024 | 43,76 | 44,10 | 43,48 | 43,48 | -0,34% | 2.840,00 |
| 11.04.2024 | 43,56 | 43,67 | 43,22 | 43,63 | 0,18% | 3.103,00 |
| 10.04.2024 | 44,47 | 44,47 | 43,37 | 43,55 | -1,65% | 1.894,00 |
| 09.04.2024 | 44,78 | 44,78 | 44,20 | 44,28 | -1,31% | 2.534,00 |
| 08.04.2024 | 45,28 | 45,31 | 44,87 | 44,87 | -0,73% | 1.555,00 |
| 05.04.2024 | 45,39 | 45,46 | 45,09 | 45,20 | -0,44% | 1.304,00 |
| 04.04.2024 | 46,48 | 46,54 | 45,37 | 45,40 | -2,41% | 1.813,00 |
| 03.04.2024 | 45,77 | 46,62 | 45,77 | 46,52 | 1,39% | 858,00 |
| 02.04.2024 | 46,93 | 47,00 | 45,75 | 45,88 | -2,17% | 2.818,00 |
| 28.03.2024 | 46,90 | 46,96 | 46,44 | 46,90 | 0,11% | 4.088,00 |
| 27.03.2024 | 45,69 | 46,85 | 45,69 | 46,85 | 2,36% | 4.205,00 |
| 26.03.2024 | 45,66 | 45,85 | 45,52 | 45,77 | 0,07% | 1.918,00 |
| 25.03.2024 | 46,60 | 46,60 | 45,56 | 45,74 | -1,02% | 5.902,00 |
| 22.03.2024 | 46,39 | 46,39 | 45,65 | 46,21 | -0,69% | 2.360,00 |
| 21.03.2024 | 46,50 | 46,87 | 46,10 | 46,53 | 0,19% | 6.768,00 |
| 20.03.2024 | 45,99 | 46,44 | 45,77 | 46,44 | 0,96% | 3.762,00 |
| 19.03.2024 | 44,84 | 46,00 | 44,75 | 46,00 | 2,27% | 3.133,00 |
| 18.03.2024 | 45,34 | 45,34 | 44,74 | 44,98 | -0,42% | 4.891,00 |
| 15.03.2024 | 44,79 | 45,63 | 44,58 | 45,17 | 1,62% | 7.592,00 |
| 14.03.2024 | 44,25 | 45,16 | 44,14 | 44,45 | 0,14% | 4.884,00 |
| 13.03.2024 | 41,13 | 44,61 | 40,80 | 44,39 | 7,22% | 6.583,00 |
| 12.03.2024 | 40,60 | 41,40 | 40,44 | 41,40 | 2,40% | 2.397,00 |
| 11.03.2024 | 40,53 | 40,53 | 40,25 | 40,43 | -0,35% | 3.898,00 |
| 08.03.2024 | 41,47 | 41,47 | 40,57 | 40,57 | -1,91% | 1.053,00 |
| 07.03.2024 | 40,93 | 41,41 | 39,91 | 41,36 | 0,61% | 2.395,00 |
| 06.03.2024 | 40,77 | 41,11 | 40,61 | 41,11 | 1,41% | 4.318,00 |