46,405€
-0,84%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2024 | 46,82 | 46,82 | 46,82 | 46,82 | -0,91% | - |
| 24.06.2024 | 46,99 | 47,25 | 46,66 | 47,25 | 0,43% | 54,00 |
| 21.06.2024 | 47,24 | 47,41 | 47,05 | 47,05 | -0,40% | 980,00 |
| 20.06.2024 | 47,00 | 47,24 | 47,00 | 47,24 | 0,94% | 1.022,00 |
| 19.06.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,26% | - |
| 18.06.2024 | 46,24 | 46,96 | 46,24 | 46,68 | 1,57% | 424,00 |
| 17.06.2024 | 46,17 | 46,44 | 45,77 | 45,96 | 0,07% | 2.587,00 |
| 14.06.2024 | 46,26 | 46,26 | 45,85 | 45,93 | -0,46% | 509,00 |
| 13.06.2024 | 46,14 | 46,14 | 46,14 | 46,14 | -1,07% | - |
| 12.06.2024 | 45,78 | 46,64 | 45,78 | 46,64 | 1,88% | 729,00 |
| 11.06.2024 | 45,88 | 45,88 | 45,78 | 45,78 | -0,69% | 300,00 |
| 10.06.2024 | 45,44 | 46,10 | 45,40 | 46,10 | 1,90% | 531,00 |
| 07.06.2024 | 46,16 | 46,16 | 45,24 | 45,24 | -2,69% | 1.978,00 |
| 06.06.2024 | 46,00 | 46,49 | 46,00 | 46,49 | 2,04% | 1.265,00 |
| 05.06.2024 | 46,10 | 46,10 | 45,40 | 45,56 | 3,38% | 881,00 |
| 04.06.2024 | 44,26 | 44,26 | 43,96 | 44,07 | 0,07% | 144,00 |
| 03.06.2024 | 44,06 | 44,06 | 43,92 | 44,04 | 1,08% | 276,00 |
| 31.05.2024 | 44,32 | 44,38 | 43,57 | 43,57 | -1,80% | 219,00 |
| 30.05.2024 | 44,37 | 44,37 | 44,37 | 44,37 | 1,79% | - |
| 29.05.2024 | 43,78 | 43,78 | 43,58 | 43,59 | -0,16% | 601,00 |
| 28.05.2024 | 44,16 | 44,16 | 43,66 | 43,66 | -3,28% | 35,00 |
| 27.05.2024 | 44,28 | 45,14 | 44,28 | 45,14 | 2,97% | 253,00 |
| 24.05.2024 | 44,10 | 44,50 | 43,84 | 43,84 | -0,57% | 224,00 |
| 23.05.2024 | 43,82 | 44,20 | 43,74 | 44,09 | 0,85% | 188,00 |
| 22.05.2024 | 43,30 | 43,72 | 43,26 | 43,72 | 0,88% | 662,00 |
| 21.05.2024 | 43,56 | 43,56 | 43,34 | 43,34 | -0,21% | 2,00 |
| 20.05.2024 | 43,44 | 43,44 | 43,43 | 43,43 | 0,25% | 14,00 |
| 17.05.2024 | 43,54 | 43,54 | 43,24 | 43,32 | 0,02% | 469,00 |
| 16.05.2024 | 43,80 | 43,80 | 43,31 | 43,31 | -1,19% | 321,00 |
| 15.05.2024 | 43,77 | 43,89 | 43,62 | 43,83 | 0,87% | 45,00 |
| 14.05.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,37% | - |
| 13.05.2024 | 43,09 | 43,32 | 43,00 | 43,29 | 0,58% | 65,00 |
| 10.05.2024 | 42,62 | 43,04 | 42,62 | 43,04 | 0,63% | 68,00 |
| 09.05.2024 | 42,84 | 42,84 | 42,42 | 42,77 | -1,77% | 214,00 |
| 08.05.2024 | 43,22 | 43,60 | 43,22 | 43,54 | 0,97% | 76,00 |
| 07.05.2024 | 43,02 | 43,18 | 42,74 | 43,12 | 0,96% | 289,00 |
| 06.05.2024 | 42,48 | 42,82 | 42,48 | 42,71 | 0,00% | 32,00 |
| 03.05.2024 | 42,50 | 42,71 | 42,46 | 42,71 | -0,49% | 265,00 |
| 02.05.2024 | 43,30 | 43,30 | 42,35 | 42,92 | -0,42% | 2.508,00 |
| 30.04.2024 | 43,36 | 43,58 | 43,10 | 43,10 | -2,00% | 335,00 |
| 29.04.2024 | 44,36 | 44,36 | 43,78 | 43,98 | -3,26% | 623,00 |
| 26.04.2024 | 44,90 | 45,50 | 44,90 | 45,46 | 1,97% | 165,00 |
| 25.04.2024 | 45,00 | 45,00 | 44,50 | 44,58 | -1,42% | 105,00 |
| 24.04.2024 | 45,76 | 45,89 | 45,20 | 45,22 | -1,74% | 659,00 |
| 23.04.2024 | 45,40 | 46,02 | 45,40 | 46,02 | 3,11% | 755,00 |
| 22.04.2024 | 44,16 | 44,63 | 44,16 | 44,63 | 3,84% | 11,00 |
| 19.04.2024 | 42,98 | 42,98 | 42,98 | 42,98 | -2,16% | 10,00 |