Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 50,24 | 50,70 | 50,16 | 50,16 | -1,99% | 56,00 |
| 11.11.2024 | 52,30 | 52,30 | 51,18 | 51,18 | -1,27% | 389,00 |
| 08.11.2024 | 51,84 | 52,16 | 51,80 | 51,84 | 0,39% | 477,00 |
| 07.11.2024 | 51,38 | 52,00 | 51,38 | 51,64 | 0,08% | 973,00 |
| 06.11.2024 | 52,72 | 52,72 | 51,60 | 51,60 | -1,53% | 85,00 |
| 05.11.2024 | 52,22 | 52,40 | 52,22 | 52,40 | 0,31% | 25,00 |
| 04.11.2024 | 52,70 | 52,70 | 52,24 | 52,24 | -1,21% | 121,00 |
| 01.11.2024 | 52,38 | 52,88 | 52,26 | 52,88 | 0,92% | 628,00 |
| 31.10.2024 | 52,54 | 52,66 | 52,40 | 52,40 | -2,46% | 53,00 |
| 30.10.2024 | 54,00 | 54,00 | 53,24 | 53,72 | -1,36% | 48,00 |
| 29.10.2024 | 55,00 | 55,00 | 54,46 | 54,46 | -0,69% | 235,00 |
| 28.10.2024 | 54,90 | 55,04 | 54,70 | 54,84 | 0,51% | 230,00 |
| 25.10.2024 | 54,78 | 54,78 | 54,06 | 54,56 | -0,84% | 35,00 |
| 24.10.2024 | 54,50 | 55,02 | 54,50 | 55,02 | 0,95% | 174,00 |
| 23.10.2024 | 54,22 | 54,62 | 54,22 | 54,50 | 1,08% | 230,00 |
| 22.10.2024 | 54,00 | 54,00 | 53,34 | 53,92 | -0,04% | 273,00 |
| 21.10.2024 | 53,82 | 53,96 | 53,82 | 53,94 | 0,41% | 158,00 |
| 18.10.2024 | 54,40 | 54,40 | 53,72 | 53,72 | -1,61% | 2.097,00 |
| 17.10.2024 | 55,04 | 55,04 | 54,56 | 54,60 | 0,00% | 116,00 |
| 16.10.2024 | 54,64 | 55,10 | 54,56 | 54,60 | 0,81% | 1.496,00 |
| 15.10.2024 | 54,44 | 54,44 | 54,16 | 54,16 | 0,37% | 99,00 |
| 14.10.2024 | 53,30 | 53,96 | 53,30 | 53,96 | 1,35% | 191,00 |
| 11.10.2024 | 52,44 | 53,24 | 52,44 | 53,24 | 1,06% | 14,00 |
| 10.10.2024 | 53,04 | 53,04 | 52,30 | 52,68 | -0,19% | 488,00 |
| 09.10.2024 | 52,84 | 52,84 | 52,64 | 52,78 | -0,11% | 4,00 |
| 08.10.2024 | 52,20 | 53,24 | 52,20 | 52,84 | 0,88% | 3.032,00 |
| 07.10.2024 | 52,30 | 52,74 | 52,26 | 52,38 | 0,92% | 245,00 |
| 04.10.2024 | 51,68 | 51,90 | 51,64 | 51,90 | -0,42% | 114,00 |
| 03.10.2024 | 51,90 | 52,12 | 51,72 | 52,12 | 0,50% | 2.913,00 |
| 02.10.2024 | 52,28 | 52,30 | 51,76 | 51,86 | -0,80% | 1.588,00 |
| 01.10.2024 | 53,12 | 53,22 | 52,00 | 52,28 | -2,57% | 897,00 |
| 30.09.2024 | 53,18 | 53,78 | 53,18 | 53,66 | 0,41% | 58,00 |
| 27.09.2024 | 53,92 | 53,92 | 53,28 | 53,44 | -0,60% | 34,00 |
| 26.09.2024 | 52,88 | 53,76 | 52,88 | 53,76 | 2,21% | 440,00 |
| 25.09.2024 | 52,90 | 53,06 | 52,60 | 52,60 | -1,20% | 226,00 |
| 24.09.2024 | 52,40 | 53,24 | 52,40 | 53,24 | 2,38% | 194,00 |
| 23.09.2024 | 51,84 | 52,68 | 51,62 | 52,00 | 0,04% | 1.745,00 |
| 20.09.2024 | 51,98 | 52,24 | 51,92 | 51,98 | -1,40% | 1.444,00 |
| 19.09.2024 | 51,78 | 52,72 | 51,40 | 52,72 | 3,53% | 45.855,00 |
| 18.09.2024 | 50,66 | 50,92 | 50,66 | 50,92 | 0,35% | 35,00 |
| 17.09.2024 | 51,12 | 51,24 | 50,74 | 50,74 | 0,75% | 46,00 |
| 16.09.2024 | 50,32 | 50,54 | 50,26 | 50,36 | -0,83% | 37,00 |
| 13.09.2024 | 50,36 | 50,78 | 50,20 | 50,78 | 1,52% | 995,00 |
| 12.09.2024 | 49,58 | 50,02 | 49,58 | 50,02 | 3,41% | 40,00 |
| 11.09.2024 | 47,94 | 48,61 | 47,94 | 48,37 | 4,95% | 2.402,00 |
| 10.09.2024 | 46,68 | 47,06 | 46,09 | 46,09 | -0,92% | 1.057,00 |
| 09.09.2024 | 46,78 | 46,80 | 46,52 | 46,52 | 0,24% | 7,00 |
| 06.09.2024 | 46,68 | 46,68 | 46,41 | 46,41 | -0,83% | 100,00 |
| 05.09.2024 | 47,00 | 47,00 | 46,80 | 46,80 | -2,15% | 74,00 |
| 04.09.2024 | 47,83 | 47,83 | 47,83 | 47,83 | -1,38% | - |
| 03.09.2024 | 48,58 | 48,58 | 48,47 | 48,50 | -0,31% | 205,00 |
| 02.09.2024 | 48,96 | 48,96 | 48,65 | 48,65 | -1,00% | 167,00 |
| 30.08.2024 | 49,44 | 49,44 | 49,08 | 49,14 | -0,51% | 328,00 |
| 29.08.2024 | 49,39 | 49,39 | 49,39 | 49,39 | 1,02% | - |
| 28.08.2024 | 49,12 | 49,14 | 48,86 | 48,89 | -0,73% | 1.003,00 |
| 27.08.2024 | 49,36 | 49,36 | 48,66 | 49,25 | 0,12% | 757,00 |
| 26.08.2024 | 49,10 | 49,20 | 49,07 | 49,19 | -0,40% | 1.001,00 |
| 23.08.2024 | 48,94 | 49,52 | 48,94 | 49,39 | 1,71% | 677,00 |
| 22.08.2024 | 49,00 | 49,47 | 48,56 | 48,56 | 0,06% | 604,00 |
| 21.08.2024 | 48,06 | 48,53 | 48,06 | 48,53 | 0,85% | 194,00 |
| 20.08.2024 | 48,00 | 48,12 | 47,80 | 48,12 | 1,01% | 491,00 |
| 19.08.2024 | 46,44 | 47,64 | 46,44 | 47,64 | 2,39% | 33,00 |
| 16.08.2024 | 46,00 | 46,53 | 46,00 | 46,53 | 1,55% | 242,00 |
| 15.08.2024 | 44,92 | 45,82 | 44,70 | 45,82 | 1,64% | 1.212,00 |
| 14.08.2024 | 44,54 | 45,08 | 44,54 | 45,08 | 1,53% | 1.261,00 |
| 13.08.2024 | 44,24 | 44,40 | 44,24 | 44,40 | 0,36% | 101,00 |
| 12.08.2024 | 44,00 | 44,24 | 44,00 | 44,24 | 0,05% | 4,00 |
| 09.08.2024 | 43,16 | 44,22 | 43,16 | 44,22 | 1,87% | 145,00 |
| 08.08.2024 | 42,85 | 43,41 | 42,82 | 43,41 | -0,18% | 83,00 |
| 07.08.2024 | 42,83 | 43,49 | 42,83 | 43,49 | 1,40% | 103,00 |
| 06.08.2024 | 43,24 | 43,24 | 42,89 | 42,89 | -0,99% | 91,00 |
| 05.08.2024 | 42,50 | 43,32 | 42,50 | 43,32 | -1,07% | 1.763,00 |
| 02.08.2024 | 44,50 | 44,50 | 43,60 | 43,79 | -2,34% | 53,00 |
| 01.08.2024 | 44,88 | 44,88 | 44,66 | 44,84 | -0,04% | 237,00 |
| 31.07.2024 | 45,24 | 45,30 | 44,63 | 44,86 | -0,66% | 5.756,00 |
| 30.07.2024 | 45,24 | 45,24 | 45,16 | 45,16 | 0,51% | 11,00 |
| 29.07.2024 | 45,12 | 45,12 | 44,50 | 44,93 | -0,07% | 397,00 |
| 26.07.2024 | 44,64 | 44,96 | 44,52 | 44,96 | 0,33% | 38,00 |
| 25.07.2024 | 44,06 | 44,81 | 43,98 | 44,81 | -0,60% | 350,00 |
| 24.07.2024 | 45,25 | 45,25 | 45,08 | 45,08 | -1,40% | 133,00 |
| 23.07.2024 | 45,21 | 45,77 | 45,21 | 45,72 | 1,76% | 213,00 |
| 22.07.2024 | 45,20 | 45,64 | 44,93 | 44,93 | 0,33% | 479,00 |
| 19.07.2024 | 45,72 | 46,01 | 44,78 | 44,78 | -1,06% | 52.971,00 |
| 18.07.2024 | 45,44 | 45,44 | 45,26 | 45,26 | 0,04% | 524,00 |
| 17.07.2024 | 45,66 | 45,66 | 45,06 | 45,24 | -1,59% | 141,00 |
| 16.07.2024 | 45,78 | 46,06 | 45,78 | 45,97 | -1,37% | 2,00 |
| 15.07.2024 | 47,28 | 47,28 | 46,50 | 46,61 | -1,06% | 597,00 |
| 12.07.2024 | 46,78 | 47,34 | 46,74 | 47,11 | 2,21% | 922,00 |
| 11.07.2024 | 45,96 | 46,46 | 45,76 | 46,09 | 1,36% | 716,00 |
| 10.07.2024 | 45,61 | 45,61 | 45,22 | 45,47 | -0,15% | 688,00 |
| 09.07.2024 | 45,22 | 45,54 | 45,22 | 45,54 | -0,57% | 1.067,00 |
| 08.07.2024 | 45,40 | 45,90 | 45,40 | 45,80 | 0,95% | 308,00 |
| 05.07.2024 | 45,80 | 45,80 | 45,35 | 45,37 | 0,13% | 177,00 |
| 04.07.2024 | 45,60 | 45,60 | 45,31 | 45,31 | -1,24% | 235,00 |
| 03.07.2024 | 45,40 | 45,90 | 45,40 | 45,88 | 1,01% | 701,00 |
| 02.07.2024 | 45,44 | 45,44 | 44,78 | 45,42 | -1,54% | 1.222,00 |
| 01.07.2024 | 46,74 | 46,74 | 45,96 | 46,13 | -0,13% | 2.988,00 |
| 28.06.2024 | 46,50 | 46,62 | 46,19 | 46,19 | -0,99% | 2.524,00 |
| 27.06.2024 | 46,40 | 46,65 | 46,40 | 46,65 | -0,89% | 2.662,00 |
| 26.06.2024 | 46,53 | 47,07 | 46,53 | 47,07 | 0,53% | 1.704,00 |