49,850€
0,46%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 49,57 | 49,93 | 49,57 | 49,73 | 0,22% | 534,00 |
| 23.12.2024 | 49,62 | 49,90 | 49,47 | 49,62 | -0,84% | 1.008,00 |
| 20.12.2024 | 49,03 | 50,08 | 49,03 | 50,04 | 1,28% | 528,00 |
| 19.12.2024 | 49,74 | 49,74 | 49,30 | 49,41 | -1,73% | 9,00 |
| 18.12.2024 | 49,83 | 50,38 | 49,83 | 50,28 | -0,12% | 287,00 |
| 17.12.2024 | 50,16 | 51,16 | 50,00 | 50,34 | 0,00% | 6.164,00 |
| 16.12.2024 | 50,02 | 50,34 | 49,80 | 50,34 | 0,36% | 3.660,00 |
| 13.12.2024 | 49,88 | 50,58 | 49,88 | 50,16 | 0,97% | 1.509,00 |
| 12.12.2024 | 50,22 | 50,22 | 49,44 | 49,68 | -3,53% | 3.710,00 |
| 11.12.2024 | 51,84 | 52,32 | 50,96 | 51,50 | -5,82% | 4.539,00 |
| 10.12.2024 | 55,26 | 55,26 | 54,68 | 54,68 | -1,19% | 2.070,00 |
| 09.12.2024 | 55,76 | 55,92 | 55,26 | 55,34 | -0,90% | 7.283,00 |
| 06.12.2024 | 55,88 | 55,88 | 55,32 | 55,84 | 0,14% | 350,00 |
| 05.12.2024 | 56,02 | 56,16 | 55,76 | 55,76 | -0,39% | 631,00 |
| 04.12.2024 | 55,58 | 56,18 | 55,58 | 55,98 | 1,67% | 1.403,00 |
| 03.12.2024 | 54,00 | 55,06 | 54,00 | 55,06 | 2,53% | 275,00 |
| 02.12.2024 | 52,20 | 53,70 | 51,94 | 53,70 | 3,03% | 726,00 |
| 29.11.2024 | 51,70 | 52,12 | 51,70 | 52,12 | 0,93% | 165,00 |
| 28.11.2024 | 51,98 | 51,98 | 51,64 | 51,64 | -0,42% | 133,00 |
| 27.11.2024 | 52,00 | 52,00 | 51,72 | 51,86 | -1,63% | 47,00 |
| 26.11.2024 | 52,76 | 52,76 | 52,72 | 52,72 | -0,94% | 4,00 |
| 25.11.2024 | 53,36 | 53,36 | 52,86 | 53,22 | 0,49% | 2.624,00 |
| 22.11.2024 | 52,20 | 52,96 | 52,20 | 52,96 | 2,24% | 430,00 |
| 21.11.2024 | 51,36 | 51,80 | 51,36 | 51,80 | 0,62% | 1,00 |
| 20.11.2024 | 51,50 | 51,84 | 51,32 | 51,48 | 0,74% | 1.321,00 |
| 19.11.2024 | 50,44 | 51,10 | 50,30 | 51,10 | -0,08% | 309,00 |
| 18.11.2024 | 50,96 | 51,14 | 50,86 | 51,14 | 0,35% | 277,00 |
| 15.11.2024 | 50,84 | 51,20 | 50,84 | 50,96 | -0,12% | 336,00 |
| 14.11.2024 | 50,58 | 51,02 | 50,58 | 51,02 | 0,51% | 261,00 |
| 13.11.2024 | 50,32 | 50,76 | 50,22 | 50,76 | 1,20% | 694,00 |
| 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 |