Inditex
[WKN: A11873 | ISIN: ES0148396007]
Aktienkurse
29,175€ -1,60%
Echtzeit-Aktienkurs Inditex
Bid: Ask:

Aktienkurse zur Inditex Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.03.2023 29,33 29,42 29,10 29,42 -0,78% 403,00
23.03.2023 29,41 29,65 29,28 29,65 0,85% 5.502,00
22.03.2023 29,12 29,40 29,12 29,40 0,96% 170,00
21.03.2023 28,61 29,12 28,61 29,12 1,22% 211,00
20.03.2023 28,09 28,77 28,09 28,77 -1,47% 2.197,00
17.03.2023 29,20 29,20 29,20 29,20 1,39% 25,00
16.03.2023 28,17 28,80 28,17 28,80 3,19% 110,00
15.03.2023 28,24 28,24 27,83 27,91 -2,65% 2.625,00
14.03.2023 28,67 28,67 28,67 28,67 0,07% 30,00
13.03.2023 28,58 28,70 28,58 28,65 -1,41% 110,00
10.03.2023 29,06 29,06 29,06 29,06 -0,92% -
09.03.2023 28,98 29,33 28,98 29,33 2,05% 1.005,00
08.03.2023 29,09 29,09 28,74 28,74 -0,73% 704,00
07.03.2023 29,50 29,50 28,95 28,95 -2,20% 1.105,00
06.03.2023 29,46 29,64 29,40 29,60 0,82% 378,00
03.03.2023 29,25 29,36 29,06 29,36 1,42% 6.390,00
02.03.2023 28,90 28,95 28,90 28,95 -0,03% 10,00
01.03.2023 29,30 29,38 28,94 28,96 -0,41% 131,00
28.02.2023 29,00 29,10 29,00 29,08 0,28% 59,00
27.02.2023 28,83 29,03 28,83 29,00 2,84% 1.351,00
24.02.2023 28,60 28,60 28,20 28,20 -1,02% 566,00
23.02.2023 28,59 28,59 28,32 28,49 0,21% 294,00
22.02.2023 28,21 28,43 28,21 28,43 -0,04% 695,00
21.02.2023 28,63 28,63 28,35 28,44 -0,63% 1.142,00
20.02.2023 28,78 28,78 28,62 28,62 -0,62% 450,00
17.02.2023 28,52 28,89 28,52 28,80 1,19% 209,00
16.02.2023 28,70 28,70 28,46 28,46 -0,39% 210,00
15.02.2023 28,37 28,57 28,37 28,57 0,14% 21,00
14.02.2023 28,37 28,53 28,37 28,53 1,53% 17,00
13.02.2023 27,66 28,10 27,66 28,10 1,55% 11,00
10.02.2023 28,18 28,18 27,67 27,67 -4,65% 415,00
09.02.2023 29,03 29,08 29,02 29,02 0,59% 313,00
08.02.2023 28,87 28,87 28,85 28,85 0,28% 3,00
07.02.2023 28,80 28,82 28,77 28,77 -0,52% 226,00
06.02.2023 28,89 29,04 28,60 28,92 -0,75% 2.547,00
03.02.2023 28,80 29,14 28,79 29,14 0,45% 1.741,00
02.02.2023 29,18 29,18 28,94 29,01 0,03% 1.267,00
01.02.2023 28,59 29,00 28,59 29,00 1,29% 105,00
31.01.2023 28,21 28,63 28,21 28,63 0,25% 174,00
30.01.2023 28,22 28,56 28,22 28,56 0,53% 1.000,00
27.01.2023 28,08 28,41 28,08 28,41 1,28% 150,00
26.01.2023 28,21 28,35 28,05 28,05 1,12% 994,00
25.01.2023 27,74 27,74 27,74 27,74 0,87% -
24.01.2023 27,37 27,50 27,37 27,50 0,77% 589,00
23.01.2023 27,22 27,29 27,22 27,29 0,44% 303,00
20.01.2023 26,96 27,17 26,96 27,17 1,38% 46,00
19.01.2023 27,49 27,49 26,80 26,80 -2,37% 402,00
18.01.2023 27,51 27,68 27,45 27,45 1,22% 1.317,00
17.01.2023 27,24 27,41 27,12 27,12 -1,31% 878,00
16.01.2023 27,51 27,51 27,30 27,48 -0,04% 1.824,00
13.01.2023 27,54 27,54 27,30 27,49 -0,15% 2.646,00
12.01.2023 27,26 27,56 27,26 27,53 2,38% 1.605,00
11.01.2023 26,79 27,20 26,79 26,89 0,34% 2.069,00
10.01.2023 26,75 26,80 26,54 26,80 -0,30% 3.745,00
09.01.2023 26,82 26,88 26,80 26,88 1,20% 3.018,00
06.01.2023 26,40 26,79 26,40 26,56 0,84% 3.594,00
05.01.2023 26,24 26,36 26,20 26,34 0,77% 112,00
04.01.2023 26,00 26,14 26,00 26,14 2,95% 376,00
03.01.2023 25,50 25,50 25,39 25,39 -0,04% 100,00
02.01.2023 25,11 25,40 25,11 25,40 1,44% 62,00
30.12.2022 25,04 25,04 25,04 25,04 -0,63% -
29.12.2022 24,94 25,20 24,94 25,20 1,00% 140,00
28.12.2022 25,21 25,21 24,95 24,95 -0,72% 456,00
27.12.2022 25,16 25,25 25,13 25,13 0,76% 568,00
23.12.2022 24,94 24,94 24,94 24,94 -0,60% -
22.12.2022 24,99 25,09 24,99 25,09 -1,10% 387,00
21.12.2022 24,86 25,37 24,86 25,37 3,26% 580,00
20.12.2022 24,62 24,62 24,57 24,57 -1,05% 1.009,00
19.12.2022 24,49 24,83 24,49 24,83 2,43% 1.110,00
16.12.2022 24,50 24,50 24,24 24,24 -2,14% 52,00
15.12.2022 25,34 25,34 24,77 24,77 -2,71% 122,00
14.12.2022 25,20 25,46 25,20 25,46 2,79% 362,00
13.12.2022 24,36 24,77 24,34 24,77 1,47% 1.020,00
12.12.2022 24,33 24,41 24,18 24,41 -0,33% 1.650,00
09.12.2022 24,43 24,49 24,43 24,49 0,33% 70,00
08.12.2022 24,96 24,96 24,41 24,41 -1,57% 85,00
07.12.2022 24,71 24,95 24,71 24,80 0,08% 330,00
06.12.2022 24,78 24,78 24,72 24,78 -0,60% 260,00
05.12.2022 25,24 25,24 24,93 24,93 -1,35% 1.575,00
02.12.2022 25,13 25,27 25,13 25,27 0,44% 567,00
01.12.2022 25,02 25,16 25,02 25,16 1,00% 35,00
30.11.2022 25,12 25,12 24,91 24,91 0,00% 1.002,00
29.11.2022 24,91 24,91 24,91 24,91 0,57% -
28.11.2022 24,77 24,77 24,77 24,77 -0,76% 15,00
25.11.2022 25,11 25,11 24,86 24,96 -0,44% 577,00
24.11.2022 24,88 25,07 24,88 25,07 0,80% 115,00
23.11.2022 24,99 24,99 24,87 24,87 0,89% 620,00
22.11.2022 24,51 24,78 24,51 24,65 0,57% 372,00
21.11.2022 24,10 24,51 24,10 24,51 1,83% 1,00
18.11.2022 23,55 24,07 23,55 24,07 2,12% 475,00
17.11.2022 23,57 23,57 23,57 23,57 -1,91% -
16.11.2022 24,00 24,03 23,76 24,03 -1,40% 457,00
15.11.2022 24,41 24,41 24,17 24,37 0,41% 241,00
14.11.2022 24,43 24,43 24,27 24,27 0,62% 5,00
11.11.2022 24,07 24,12 24,07 24,12 -1,11% 10,00
10.11.2022 23,88 24,63 23,62 24,39 0,54% 1.264,00
09.11.2022 24,01 24,33 24,01 24,26 2,62% 1.261,00
08.11.2022 23,75 23,87 23,64 23,64 0,72% 288,00
07.11.2022 23,45 23,58 23,45 23,47 -0,42% 970,00
04.11.2022 22,94 23,57 22,94 23,57 3,65% 2,00