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 |