49,440€
1,31%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 49,82 | 49,82 | 49,55 | 49,55 | 1,54% | 199,00 |
| 20.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,17% | 400,00 |
| 19.12.2024 | 49,38 | 49,38 | 49,38 | 49,38 | -2,06% | 2,00 |
| 18.12.2024 | 50,30 | 50,42 | 50,16 | 50,42 | 0,92% | 156,00 |
| 17.12.2024 | 49,51 | 51,00 | 49,51 | 49,96 | -0,36% | 216,00 |
| 16.12.2024 | 50,44 | 50,44 | 49,96 | 50,14 | -0,24% | 375,00 |
| 13.12.2024 | 49,43 | 50,26 | 49,43 | 50,26 | 1,68% | 420,00 |
| 12.12.2024 | 50,88 | 50,88 | 49,43 | 49,43 | -3,61% | 1.269,00 |
| 11.12.2024 | 53,44 | 53,44 | 51,28 | 51,28 | -6,29% | 321,00 |
| 10.12.2024 | 54,98 | 55,28 | 54,72 | 54,72 | -1,33% | 50,00 |
| 09.12.2024 | 55,56 | 55,56 | 55,46 | 55,46 | -0,14% | 30,00 |
| 06.12.2024 | 55,52 | 55,64 | 55,52 | 55,54 | -0,54% | 22,00 |
| 05.12.2024 | 55,72 | 56,08 | 55,68 | 55,84 | 0,04% | 112,00 |
| 04.12.2024 | 54,60 | 55,82 | 54,60 | 55,82 | 2,08% | 208,00 |
| 03.12.2024 | 53,42 | 54,68 | 53,42 | 54,68 | 2,44% | 112,00 |
| 02.12.2024 | 52,62 | 53,38 | 52,32 | 53,38 | 3,05% | 222,00 |
| 29.11.2024 | 51,58 | 51,80 | 51,58 | 51,80 | -0,38% | 50,00 |
| 28.11.2024 | 51,90 | 52,00 | 51,90 | 52,00 | 0,12% | 1.670,00 |
| 27.11.2024 | 52,00 | 52,00 | 51,72 | 51,94 | -1,55% | 88,00 |
| 26.11.2024 | 52,36 | 52,76 | 52,36 | 52,76 | -0,08% | 15,00 |
| 25.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,19% | - |
| 22.11.2024 | 51,56 | 52,70 | 51,56 | 52,70 | 1,70% | 35,00 |
| 21.11.2024 | 51,22 | 51,82 | 51,22 | 51,82 | 1,49% | 190,00 |
| 20.11.2024 | 51,06 | 51,06 | 51,06 | 51,06 | 1,35% | - |
| 19.11.2024 | 51,02 | 51,02 | 50,10 | 50,38 | -2,17% | 900,00 |
| 18.11.2024 | 51,42 | 51,50 | 51,42 | 51,50 | 0,78% | 52,00 |
| 15.11.2024 | 50,78 | 51,10 | 50,78 | 51,10 | 0,47% | 34,00 |
| 14.11.2024 | 50,52 | 50,86 | 50,52 | 50,86 | 0,91% | 400,00 |
| 13.11.2024 | 50,04 | 50,86 | 50,04 | 50,40 | 0,20% | 473,00 |
| 12.11.2024 | 50,60 | 50,70 | 50,30 | 50,30 | -1,64% | 452,00 |
| 11.11.2024 | 52,24 | 52,26 | 51,14 | 51,14 | -1,35% | 192,00 |
| 08.11.2024 | 51,44 | 51,84 | 51,44 | 51,84 | 0,39% | 12,00 |
| 07.11.2024 | 51,40 | 51,64 | 51,40 | 51,64 | -1,38% | 19,00 |
| 06.11.2024 | 52,52 | 52,74 | 52,36 | 52,36 | 0,34% | 119,00 |
| 05.11.2024 | 51,80 | 52,18 | 51,80 | 52,18 | -1,06% | 1.500,00 |
| 04.11.2024 | 52,42 | 52,74 | 52,42 | 52,74 | -0,19% | 100,00 |
| 01.11.2024 | 52,04 | 52,84 | 52,04 | 52,84 | 0,38% | 1.098,00 |
| 31.10.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -1,16% | - |
| 30.10.2024 | 54,20 | 54,20 | 53,26 | 53,26 | -2,35% | 50,00 |
| 29.10.2024 | 54,54 | 54,54 | 54,54 | 54,54 | -0,58% | 9,00 |
| 28.10.2024 | 54,06 | 55,16 | 54,06 | 54,86 | 0,07% | 159,00 |
| 25.10.2024 | 55,00 | 55,00 | 54,82 | 54,82 | 1,07% | 110,00 |
| 24.10.2024 | 54,24 | 54,24 | 54,24 | 54,24 | 0,00% | - |
| 23.10.2024 | 53,98 | 54,24 | 53,98 | 54,24 | 0,48% | 350,00 |
| 22.10.2024 | 53,14 | 53,98 | 53,02 | 53,98 | 0,71% | 120,00 |
| 21.10.2024 | 53,44 | 53,88 | 53,44 | 53,60 | -1,33% | 147,00 |
| 18.10.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,77% | - |
| 17.10.2024 | 54,70 | 54,74 | 54,50 | 54,74 | -0,33% | 65,00 |
| 16.10.2024 | 53,74 | 54,92 | 53,74 | 54,92 | 1,70% | 56,00 |
| 15.10.2024 | 53,78 | 54,28 | 53,78 | 54,00 | 1,96% | 605,00 |
| 14.10.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -0,75% | - |
| 11.10.2024 | 52,40 | 53,36 | 52,40 | 53,36 | 0,60% | 201,00 |
| 10.10.2024 | 53,04 | 53,04 | 53,04 | 53,04 | 0,00% | 1,00 |
| 09.10.2024 | 52,70 | 53,04 | 52,70 | 53,04 | 1,49% | 200,00 |
| 08.10.2024 | 52,26 | 52,26 | 52,26 | 52,26 | 0,00% | 55,00 |
| 07.10.2024 | 51,84 | 52,26 | 51,84 | 52,26 | 0,31% | 9,00 |
| 04.10.2024 | 51,68 | 52,10 | 51,68 | 52,10 | -0,04% | 160,00 |
| 03.10.2024 | 52,22 | 52,22 | 51,74 | 52,12 | -0,19% | 3,00 |
| 02.10.2024 | 52,08 | 52,24 | 52,08 | 52,22 | -0,04% | 133,00 |
| 01.10.2024 | 52,88 | 52,88 | 52,24 | 52,24 | -2,43% | 205,00 |
| 30.09.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -0,04% | 3,00 |
| 27.09.2024 | 52,96 | 53,56 | 52,96 | 53,56 | 0,90% | 192,00 |
| 26.09.2024 | 52,80 | 53,34 | 52,62 | 53,08 | 0,19% | 2.433,00 |
| 25.09.2024 | 53,00 | 53,00 | 52,98 | 52,98 | 1,07% | 100,00 |
| 24.09.2024 | 52,04 | 52,58 | 52,04 | 52,42 | 0,50% | 52,00 |
| 23.09.2024 | 51,78 | 52,16 | 51,78 | 52,16 | 0,66% | 226,00 |
| 20.09.2024 | 51,82 | 51,82 | 51,82 | 51,82 | -0,92% | 2,00 |
| 19.09.2024 | 51,20 | 52,30 | 51,20 | 52,30 | 2,19% | 261,00 |
| 18.09.2024 | 50,98 | 51,18 | 50,80 | 51,18 | -0,04% | 180,00 |
| 17.09.2024 | 50,16 | 51,20 | 50,16 | 51,20 | 1,39% | 100,00 |
| 16.09.2024 | 50,10 | 50,50 | 50,10 | 50,50 | 0,80% | 8,00 |
| 13.09.2024 | 49,58 | 50,28 | 49,58 | 50,10 | 0,87% | 1.371,00 |
| 12.09.2024 | 48,87 | 49,67 | 48,87 | 49,67 | 2,90% | 2,00 |
| 11.09.2024 | 46,05 | 48,79 | 46,05 | 48,27 | 3,10% | 713,00 |
| 10.09.2024 | 46,32 | 46,82 | 46,32 | 46,82 | 0,09% | 1.854,00 |
| 09.09.2024 | 46,37 | 46,78 | 46,37 | 46,78 | 0,17% | 180,00 |
| 06.09.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,15% | - |
| 05.09.2024 | 47,64 | 47,64 | 46,68 | 46,77 | -2,62% | 800,00 |
| 04.09.2024 | 47,81 | 48,03 | 47,81 | 48,03 | -0,81% | 51,00 |
| 03.09.2024 | 48,42 | 48,42 | 48,42 | 48,42 | -0,88% | - |
| 02.09.2024 | 48,85 | 48,85 | 48,85 | 48,85 | -0,83% | - |
| 30.08.2024 | 49,11 | 49,52 | 49,11 | 49,26 | 0,76% | 100,00 |
| 29.08.2024 | 48,42 | 48,89 | 48,42 | 48,89 | -0,22% | 36,00 |
| 28.08.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,29% | - |
| 27.08.2024 | 48,95 | 48,95 | 48,86 | 48,86 | -0,87% | 150,00 |
| 26.08.2024 | 49,16 | 49,29 | 49,16 | 49,29 | -0,71% | 3,00 |
| 23.08.2024 | 48,61 | 49,64 | 48,61 | 49,64 | 0,49% | 116,00 |
| 22.08.2024 | 48,27 | 49,41 | 48,27 | 49,40 | 2,19% | 495,00 |
| 21.08.2024 | 47,91 | 48,40 | 47,91 | 48,34 | 0,50% | 47,00 |
| 20.08.2024 | 47,27 | 48,10 | 47,27 | 48,10 | 1,91% | 103,00 |
| 19.08.2024 | 46,36 | 47,20 | 46,36 | 47,20 | 1,51% | 155,00 |
| 16.08.2024 | 45,14 | 46,50 | 45,14 | 46,50 | 4,07% | 482,00 |
| 15.08.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -0,18% | - |
| 14.08.2024 | 44,19 | 44,76 | 44,19 | 44,76 | 1,66% | 20,00 |
| 13.08.2024 | 44,03 | 44,03 | 44,03 | 44,03 | -0,99% | - |
| 12.08.2024 | 43,50 | 44,47 | 43,50 | 44,47 | 1,69% | 455,00 |
| 09.08.2024 | 43,20 | 43,73 | 43,20 | 43,73 | 1,67% | 6,00 |
| 08.08.2024 | 43,01 | 43,01 | 43,01 | 43,01 | -0,05% | - |
| 07.08.2024 | 42,98 | 43,03 | 42,98 | 43,03 | -1,10% | 100,00 |
| 06.08.2024 | 42,53 | 43,51 | 42,53 | 43,51 | 0,72% | 575,00 |