51,870€
1,49%
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 | 50,97 | 52,32 | 50,88 | 51,89 | 1,53% | - |
| 27.02.2025 | 52,46 | 52,66 | 51,09 | 51,11 | -2,61% | 20,00 |
| 26.02.2025 | 52,25 | 52,98 | 52,11 | 52,48 | 0,59% | 325,00 |
| 25.02.2025 | 51,84 | 52,62 | 51,38 | 52,17 | 0,81% | - |
| 24.02.2025 | 52,66 | 52,81 | 51,59 | 51,75 | -1,01% | 917,00 |
| 21.02.2025 | 53,82 | 53,91 | 52,13 | 52,28 | -2,86% | - |
| 20.02.2025 | 53,72 | 53,97 | 53,39 | 53,82 | 0,20% | - |
| 19.02.2025 | 55,54 | 55,73 | 53,51 | 53,71 | -3,29% | 2,00 |
| 18.02.2025 | 54,95 | 55,83 | 54,86 | 55,54 | 1,07% | 176,00 |
| 17.02.2025 | 54,19 | 55,07 | 54,19 | 54,95 | 1,33% | 37,00 |
| 14.02.2025 | 53,97 | 54,68 | 53,97 | 54,23 | 0,46% | - |
| 13.02.2025 | 54,39 | 54,79 | 53,78 | 53,98 | -0,75% | 2,00 |
| 12.02.2025 | 53,61 | 54,44 | 53,52 | 54,39 | 1,49% | 795,00 |
| 11.02.2025 | 53,38 | 53,71 | 53,23 | 53,59 | 0,43% | 11,00 |
| 10.02.2025 | 52,59 | 53,41 | 52,57 | 53,36 | 1,58% | 2,00 |
| 07.02.2025 | 52,77 | 53,32 | 52,50 | 52,53 | -0,49% | 122,00 |
| 06.02.2025 | 52,33 | 52,89 | 51,78 | 52,79 | 0,88% | - |
| 05.02.2025 | 52,25 | 52,37 | 51,55 | 52,33 | 0,15% | 447,00 |
| 04.02.2025 | 51,69 | 52,71 | 51,37 | 52,25 | 1,08% | - |
| 03.02.2025 | 51,92 | 52,32 | 50,61 | 51,69 | -1,45% | 2,00 |
| 31.01.2025 | 52,68 | 53,12 | 52,38 | 52,45 | -0,46% | - |
| 30.01.2025 | 51,55 | 52,91 | 51,28 | 52,69 | 2,33% | 62,00 |
| 29.01.2025 | 50,26 | 51,73 | 50,20 | 51,49 | 2,59% | 644,00 |
| 28.01.2025 | 48,75 | 50,34 | 48,33 | 50,19 | 2,82% | 7,00 |
| 27.01.2025 | 48,52 | 48,95 | 48,18 | 48,82 | -0,01% | 28,00 |
| 24.01.2025 | 48,88 | 49,02 | 48,35 | 48,82 | -0,08% | 117,00 |
| 23.01.2025 | 48,17 | 48,93 | 47,84 | 48,86 | 1,43% | 257,00 |
| 22.01.2025 | 48,47 | 49,24 | 48,17 | 48,17 | -0,59% | 6,00 |
| 21.01.2025 | 49,10 | 49,10 | 48,38 | 48,46 | -1,32% | 82,00 |
| 20.01.2025 | 49,34 | 49,65 | 48,71 | 49,11 | -0,51% | 360,00 |
| 17.01.2025 | 48,78 | 49,56 | 48,76 | 49,36 | 1,20% | 6,00 |
| 16.01.2025 | 50,30 | 51,00 | 48,75 | 48,77 | -3,06% | 3,00 |
| 15.01.2025 | 49,39 | 50,55 | 49,30 | 50,31 | 1,89% | 4,00 |
| 14.01.2025 | 49,13 | 49,64 | 48,97 | 49,38 | 0,67% | 2,00 |
| 13.01.2025 | 50,26 | 50,26 | 48,86 | 49,05 | -2,44% | 113,00 |
| 10.01.2025 | 51,13 | 51,32 | 49,83 | 50,27 | -1,68% | - |
| 09.01.2025 | 50,69 | 51,23 | 50,34 | 51,13 | 0,91% | 52,00 |
| 08.01.2025 | 50,73 | 51,12 | 50,21 | 50,67 | -0,20% | 6,00 |
| 07.01.2025 | 50,65 | 51,35 | 50,40 | 50,77 | 0,22% | 12,00 |
| 06.01.2025 | 50,19 | 51,05 | 49,92 | 50,66 | 1,30% | - |
| 03.01.2025 | 50,09 | 50,52 | 49,95 | 50,01 | -0,16% | 50,00 |
| 02.01.2025 | 50,01 | 50,39 | 49,23 | 50,09 | 0,21% | 4,00 |
| 30.12.2024 | 49,80 | 50,36 | 49,54 | 49,99 | 0,54% | 200,00 |
| 27.12.2024 | 49,67 | 49,94 | 49,37 | 49,72 | 0,18% | 90,00 |
| 23.12.2024 | 49,97 | 50,03 | 49,43 | 49,63 | -0,56% | 120,00 |
| 20.12.2024 | 49,33 | 50,19 | 48,93 | 49,91 | 1,17% | - |
| 19.12.2024 | 49,66 | 49,93 | 49,18 | 49,33 | -0,66% | 2,00 |
| 18.12.2024 | 50,22 | 50,52 | 49,50 | 49,66 | -1,12% | 131,00 |
| 17.12.2024 | 50,02 | 51,15 | 49,89 | 50,22 | 0,41% | - |
| 16.12.2024 | 50,25 | 50,51 | 49,63 | 50,02 | -0,39% | 200,00 |
| 13.12.2024 | 49,69 | 50,61 | 49,65 | 50,21 | 1,06% | 10,00 |
| 12.12.2024 | 51,34 | 51,40 | 49,44 | 49,69 | -3,22% | 2.357,00 |
| 11.12.2024 | 54,69 | 54,72 | 50,58 | 51,34 | -6,13% | 238,00 |
| 10.12.2024 | 54,96 | 55,38 | 54,60 | 54,69 | -0,53% | 125,00 |
| 09.12.2024 | 55,79 | 56,11 | 54,98 | 54,98 | -1,40% | 120,00 |
| 06.12.2024 | 55,70 | 56,02 | 55,41 | 55,76 | 0,11% | 50,00 |
| 05.12.2024 | 55,85 | 56,34 | 55,65 | 55,70 | -0,27% | - |
| 04.12.2024 | 54,82 | 56,21 | 54,78 | 55,85 | 1,82% | 38,00 |
| 03.12.2024 | 53,69 | 54,92 | 53,64 | 54,85 | 2,16% | 142,00 |
| 02.12.2024 | 52,05 | 53,73 | 51,76 | 53,69 | 2,95% | 130,00 |
| 29.11.2024 | 52,18 | 52,30 | 51,58 | 52,15 | -0,02% | - |
| 28.11.2024 | 52,13 | 52,25 | 51,69 | 52,16 | 0,10% | - |
| 27.11.2024 | 52,69 | 52,81 | 51,44 | 52,11 | -1,10% | 3,00 |
| 26.11.2024 | 52,81 | 52,83 | 52,42 | 52,69 | -0,19% | - |
| 25.11.2024 | 52,94 | 53,39 | 52,74 | 52,79 | -0,28% | - |
| 22.11.2024 | 51,64 | 52,96 | 51,47 | 52,94 | 2,52% | 38,00 |
| 21.11.2024 | 51,53 | 51,85 | 51,00 | 51,64 | 0,21% | 359,00 |
| 20.11.2024 | 51,30 | 51,74 | 51,06 | 51,53 | 0,57% | 29,00 |
| 19.11.2024 | 51,20 | 51,38 | 50,06 | 51,24 | 0,08% | 100,00 |
| 18.11.2024 | 51,18 | 51,35 | 50,72 | 51,20 | 0,04% | - |
| 15.11.2024 | 50,87 | 51,37 | 50,61 | 51,18 | 0,49% | 150,00 |
| 14.11.2024 | 50,68 | 51,13 | 50,36 | 50,93 | 0,49% | 38,00 |
| 13.11.2024 | 50,35 | 50,97 | 50,03 | 50,68 | 0,66% | - |
| 12.11.2024 | 50,63 | 50,85 | 50,03 | 50,35 | -0,91% | 1.100,00 |
| 11.11.2024 | 52,04 | 52,54 | 50,73 | 50,81 | -2,36% | 390,00 |
| 08.11.2024 | 51,88 | 52,33 | 51,62 | 52,04 | 0,31% | 5,00 |
| 07.11.2024 | 51,63 | 51,98 | 51,23 | 51,88 | 0,39% | - |
| 06.11.2024 | 52,51 | 53,02 | 51,43 | 51,68 | -1,66% | 303,00 |
| 05.11.2024 | 52,09 | 52,70 | 51,81 | 52,55 | 0,83% | - |
| 04.11.2024 | 52,63 | 52,87 | 52,00 | 52,12 | -0,97% | 1.417,00 |
| 01.11.2024 | 52,31 | 52,97 | 52,20 | 52,63 | 0,61% | - |
| 31.10.2024 | 52,70 | 52,84 | 51,95 | 52,31 | -2,50% | 13,00 |
| 30.10.2024 | 54,40 | 54,47 | 53,17 | 53,65 | -1,56% | - |
| 29.10.2024 | 54,87 | 55,19 | 54,42 | 54,50 | -0,71% | 2,00 |
| 28.10.2024 | 54,68 | 55,36 | 54,56 | 54,89 | 0,60% | 3,00 |
| 25.10.2024 | 54,95 | 54,99 | 53,89 | 54,56 | -0,75% | 237,00 |
| 24.10.2024 | 54,40 | 55,13 | 54,40 | 54,97 | 0,99% | 202,00 |
| 23.10.2024 | 54,25 | 54,65 | 54,01 | 54,43 | 0,41% | - |
| 22.10.2024 | 54,51 | 54,61 | 52,94 | 54,21 | -0,62% | - |
| 21.10.2024 | 53,84 | 54,59 | 53,43 | 54,55 | 1,32% | 43,00 |
| 18.10.2024 | 54,53 | 54,56 | 53,57 | 53,84 | -1,32% | - |
| 17.10.2024 | 55,03 | 55,14 | 54,39 | 54,56 | -0,85% | - |
| 16.10.2024 | 54,00 | 55,13 | 53,80 | 55,03 | 1,91% | - |
| 15.10.2024 | 54,19 | 54,37 | 53,89 | 54,00 | -0,35% | - |
| 14.10.2024 | 53,27 | 54,21 | 53,19 | 54,19 | 1,78% | 82,00 |
| 11.10.2024 | 52,75 | 53,38 | 52,35 | 53,24 | 0,93% | - |
| 10.10.2024 | 52,90 | 52,97 | 52,30 | 52,75 | -0,28% | 103,00 |
| 09.10.2024 | 52,98 | 53,01 | 52,53 | 52,90 | -0,11% | - |
| 08.10.2024 | 52,46 | 53,12 | 51,98 | 52,96 | 0,68% | 27,00 |
| 07.10.2024 | 52,46 | 52,81 | 52,04 | 52,60 | 0,55% | 6,00 |