49,905€
1,17%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 52,08 | 52,35 | 51,58 | 52,31 | 0,60% | - |
| 03.10.2024 | 52,04 | 52,23 | 51,72 | 52,00 | -0,15% | 30,00 |
| 02.10.2024 | 52,56 | 52,58 | 51,70 | 52,08 | -0,74% | 104,00 |
| 01.10.2024 | 53,43 | 53,52 | 51,96 | 52,47 | -1,74% | 51,00 |
| 30.09.2024 | 53,25 | 53,76 | 53,19 | 53,40 | 0,43% | 398,00 |
| 27.09.2024 | 53,24 | 53,93 | 53,12 | 53,17 | -0,13% | - |
| 26.09.2024 | 52,53 | 53,43 | 52,15 | 53,24 | 1,54% | 5,00 |
| 25.09.2024 | 53,27 | 53,27 | 52,37 | 52,43 | -1,58% | - |
| 24.09.2024 | 52,38 | 53,46 | 52,38 | 53,27 | 1,76% | 30,00 |
| 23.09.2024 | 51,97 | 52,67 | 51,76 | 52,35 | 0,73% | 370,00 |
| 20.09.2024 | 51,92 | 52,54 | 51,82 | 51,97 | 0,10% | 98,00 |
| 19.09.2024 | 51,12 | 52,38 | 51,12 | 51,92 | 1,51% | 5,00 |
| 18.09.2024 | 51,14 | 51,40 | 50,64 | 51,15 | 0,02% | 1,00 |
| 17.09.2024 | 50,62 | 51,36 | 50,54 | 51,14 | 1,07% | 5,00 |
| 16.09.2024 | 50,33 | 50,65 | 50,17 | 50,60 | 0,54% | 160,00 |
| 13.09.2024 | 49,84 | 50,49 | 49,74 | 50,33 | 0,98% | - |
| 12.09.2024 | 48,76 | 49,94 | 48,76 | 49,84 | 2,18% | 157,00 |
| 11.09.2024 | 46,46 | 48,95 | 46,36 | 48,78 | 5,04% | 274,00 |
| 10.09.2024 | 46,69 | 47,34 | 46,11 | 46,44 | -0,63% | 36,00 |
| 09.09.2024 | 46,67 | 46,88 | 46,48 | 46,73 | 0,48% | - |
| 06.09.2024 | 46,98 | 47,53 | 46,37 | 46,51 | -1,00% | - |
| 05.09.2024 | 47,85 | 47,90 | 46,50 | 46,98 | -1,89% | - |
| 04.09.2024 | 48,17 | 48,31 | 47,75 | 47,88 | -0,85% | 71,00 |
| 03.09.2024 | 48,63 | 48,89 | 48,23 | 48,29 | -0,69% | - |
| 02.09.2024 | 48,99 | 48,99 | 48,51 | 48,63 | -0,80% | 20,00 |
| 30.08.2024 | 49,33 | 49,62 | 48,83 | 49,02 | -0,51% | - |
| 29.08.2024 | 48,85 | 49,39 | 48,61 | 49,27 | 0,91% | - |
| 28.08.2024 | 49,28 | 49,39 | 48,66 | 48,82 | -0,92% | - |
| 27.08.2024 | 49,16 | 49,35 | 48,67 | 49,28 | 0,23% | 91,00 |
| 26.08.2024 | 49,46 | 49,49 | 49,11 | 49,16 | -0,70% | - |
| 23.08.2024 | 48,72 | 49,54 | 48,72 | 49,51 | 1,62% | 100,00 |
| 22.08.2024 | 48,40 | 49,49 | 48,32 | 48,72 | 0,65% | 2,00 |
| 21.08.2024 | 48,19 | 48,55 | 47,94 | 48,40 | 0,53% | 19,00 |
| 20.08.2024 | 47,49 | 48,24 | 47,40 | 48,15 | 1,43% | 116,00 |
| 19.08.2024 | 46,55 | 47,50 | 46,45 | 47,47 | 1,97% | 7,00 |
| 16.08.2024 | 45,39 | 46,75 | 45,37 | 46,55 | 2,60% | 22,00 |
| 15.08.2024 | 44,98 | 45,46 | 44,49 | 45,37 | 0,87% | - |
| 14.08.2024 | 44,50 | 45,00 | 44,44 | 44,98 | 1,08% | 87,00 |
| 13.08.2024 | 44,38 | 44,53 | 44,03 | 44,50 | 0,37% | 87,00 |
| 12.08.2024 | 44,55 | 44,67 | 43,86 | 44,34 | -0,38% | 86,00 |
| 09.08.2024 | 43,50 | 44,67 | 43,16 | 44,51 | 2,22% | - |
| 08.08.2024 | 43,00 | 43,56 | 42,74 | 43,54 | 1,47% | 87,00 |
| 07.08.2024 | 43,01 | 43,59 | 42,62 | 42,91 | -0,16% | - |
| 06.08.2024 | 43,35 | 43,63 | 42,66 | 42,98 | -0,98% | - |
| 05.08.2024 | 43,97 | 43,97 | 42,17 | 43,41 | -1,09% | 600,00 |