43,740€
0,57%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -0,92% | - |
| 18.04.2024 | 43,49 | 43,49 | 43,49 | 43,49 | 0,46% | - |
| 17.04.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -0,48% | - |
| 16.04.2024 | 43,34 | 43,55 | 43,34 | 43,50 | -0,16% | 35,00 |
| 15.04.2024 | 43,97 | 43,97 | 43,57 | 43,57 | 0,53% | 86,00 |
| 12.04.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -0,18% | - |
| 11.04.2024 | 43,41 | 43,42 | 43,28 | 43,42 | -0,73% | 225,00 |
| 10.04.2024 | 44,22 | 44,22 | 43,74 | 43,74 | -1,51% | 262,00 |
| 09.04.2024 | 44,85 | 44,85 | 44,23 | 44,41 | -1,70% | 1.780,00 |
| 08.04.2024 | 44,98 | 45,18 | 44,98 | 45,18 | -1,42% | 726,00 |
| 05.04.2024 | 45,83 | 45,83 | 45,83 | 45,83 | 0,33% | 1,00 |
| 04.04.2024 | 46,26 | 46,48 | 45,68 | 45,68 | 0,04% | 381,00 |
| 03.04.2024 | 45,66 | 45,66 | 45,66 | 45,66 | 0,00% | - |
| 02.04.2024 | 46,44 | 46,44 | 45,66 | 45,66 | -1,89% | 400,00 |
| 28.03.2024 | 46,43 | 46,54 | 46,43 | 46,54 | -0,45% | 201,00 |
| 27.03.2024 | 45,95 | 46,75 | 45,95 | 46,75 | 2,05% | 335,00 |
| 26.03.2024 | 45,81 | 45,81 | 45,81 | 45,81 | -0,02% | - |
| 25.03.2024 | 46,00 | 46,00 | 45,80 | 45,82 | -1,04% | 246,00 |
| 22.03.2024 | 46,04 | 46,30 | 46,04 | 46,30 | -0,13% | 2,00 |
| 21.03.2024 | 46,14 | 46,41 | 46,14 | 46,36 | 0,96% | 2.110,00 |
| 20.03.2024 | 45,60 | 46,30 | 45,60 | 45,92 | 2,59% | 1.570,00 |
| 19.03.2024 | 44,76 | 44,76 | 44,76 | 44,76 | -0,36% | - |
| 18.03.2024 | 44,86 | 44,92 | 44,86 | 44,92 | 1,08% | 50,00 |
| 15.03.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,56% | - |
| 14.03.2024 | 43,71 | 45,04 | 43,71 | 44,69 | 2,03% | 350,00 |
| 13.03.2024 | 40,32 | 43,80 | 40,32 | 43,80 | 7,20% | 971,00 |
| 12.03.2024 | 40,31 | 40,86 | 40,31 | 40,86 | 1,29% | 153,00 |
| 11.03.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,30% | - |
| 08.03.2024 | 41,10 | 41,10 | 40,87 | 40,87 | -1,16% | 2,00 |
| 07.03.2024 | 40,75 | 41,35 | 39,97 | 41,35 | 1,95% | 107,00 |
| 06.03.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -0,27% | - |
| 05.03.2024 | 40,30 | 40,67 | 40,30 | 40,67 | -1,00% | 10,00 |
| 04.03.2024 | 40,90 | 41,08 | 40,90 | 41,08 | 0,17% | 750,00 |
| 01.03.2024 | 40,91 | 41,01 | 40,91 | 41,01 | 0,49% | 4,00 |
| 29.02.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,54% | - |
| 28.02.2024 | 40,84 | 40,84 | 40,59 | 40,59 | -1,46% | 8,00 |
| 27.02.2024 | 41,40 | 41,40 | 41,19 | 41,19 | -0,77% | 340,00 |
| 26.02.2024 | 40,81 | 41,51 | 40,81 | 41,51 | 1,57% | 40,00 |
| 23.02.2024 | 41,17 | 41,17 | 40,87 | 40,87 | -0,32% | 170,00 |
| 22.02.2024 | 40,94 | 41,00 | 40,94 | 41,00 | 0,94% | 50,00 |
| 21.02.2024 | 39,91 | 40,78 | 39,91 | 40,62 | 2,16% | 615,00 |
| 20.02.2024 | 39,48 | 39,79 | 39,48 | 39,76 | 0,89% | 53,00 |
| 19.02.2024 | 39,41 | 39,41 | 39,41 | 39,41 | -0,15% | - |
| 16.02.2024 | 39,20 | 39,47 | 39,20 | 39,47 | 1,15% | 30,00 |
| 15.02.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,31% | - |
| 14.02.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -0,23% | - |
| 13.02.2024 | 39,23 | 39,23 | 39,23 | 39,23 | 0,26% | - |
| 12.02.2024 | 39,20 | 39,20 | 39,13 | 39,13 | 0,51% | 26,00 |
| 09.02.2024 | 38,69 | 38,93 | 38,65 | 38,93 | 1,43% | 5.500,00 |
| 08.02.2024 | 38,38 | 38,38 | 38,38 | 38,38 | -0,70% | - |
| 07.02.2024 | 38,88 | 38,88 | 38,65 | 38,65 | -0,92% | 252,00 |
| 06.02.2024 | 38,62 | 39,01 | 38,62 | 39,01 | -1,09% | 35,00 |
| 05.02.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -0,80% | 40,00 |
| 02.02.2024 | 39,55 | 39,76 | 39,55 | 39,76 | 0,84% | 5,00 |
| 01.02.2024 | 39,43 | 39,43 | 39,43 | 39,43 | 2,82% | - |
| 31.01.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -3,88% | - |
| 30.01.2024 | 38,73 | 39,96 | 38,73 | 39,90 | 2,99% | 544,00 |
| 29.01.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 0,03% | - |
| 26.01.2024 | 38,95 | 39,12 | 38,73 | 38,73 | -0,82% | 590,00 |
| 25.01.2024 | 38,82 | 39,05 | 38,82 | 39,05 | 1,69% | 3,00 |
| 24.01.2024 | 38,48 | 38,48 | 38,40 | 38,40 | -1,36% | 50,00 |
| 23.01.2024 | 38,93 | 38,93 | 38,93 | 38,93 | -0,13% | - |
| 22.01.2024 | 38,70 | 38,98 | 38,70 | 38,98 | 1,40% | 120,00 |
| 19.01.2024 | 38,44 | 38,44 | 38,44 | 38,44 | -0,03% | - |
| 18.01.2024 | 38,23 | 38,45 | 38,23 | 38,45 | 0,73% | 1.000,00 |
| 17.01.2024 | 38,37 | 38,37 | 38,17 | 38,17 | -1,37% | 126,00 |
| 16.01.2024 | 38,70 | 38,70 | 38,55 | 38,70 | -0,39% | 342,00 |
| 15.01.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -0,77% | - |
| 12.01.2024 | 38,54 | 39,20 | 38,54 | 39,15 | 2,01% | 3.075,00 |
| 11.01.2024 | 38,26 | 38,38 | 38,26 | 38,38 | 1,11% | 65,00 |
| 10.01.2024 | 37,63 | 37,96 | 37,63 | 37,96 | 0,18% | 300,00 |
| 09.01.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 1,20% | - |
| 08.01.2024 | 37,44 | 37,44 | 37,44 | 37,44 | -0,24% | - |
| 05.01.2024 | 37,53 | 37,53 | 37,53 | 37,53 | -1,93% | - |
| 04.01.2024 | 37,77 | 38,27 | 37,77 | 38,27 | -0,16% | 65,00 |
| 03.01.2024 | 38,96 | 38,96 | 38,33 | 38,33 | -1,72% | 150,00 |
| 02.01.2024 | 39,68 | 39,68 | 39,00 | 39,00 | -0,61% | 246,00 |
| 29.12.2023 | 39,24 | 39,24 | 39,24 | 39,24 | -0,83% | - |
| 28.12.2023 | 39,30 | 39,57 | 39,28 | 39,57 | 1,41% | 40,00 |
| 27.12.2023 | 39,02 | 39,02 | 39,02 | 39,02 | 0,05% | - |
| 22.12.2023 | 38,96 | 39,00 | 38,96 | 39,00 | 0,10% | 65,00 |
| 21.12.2023 | 38,90 | 38,96 | 38,90 | 38,96 | -0,10% | 20,00 |
| 20.12.2023 | 38,77 | 39,15 | 38,77 | 39,00 | 2,04% | 1.080,00 |
| 19.12.2023 | 38,22 | 38,22 | 38,22 | 38,22 | -0,10% | - |
| 18.12.2023 | 38,12 | 38,26 | 38,12 | 38,26 | -0,26% | 150,00 |
| 15.12.2023 | 38,42 | 38,90 | 38,31 | 38,36 | -0,93% | 2.311,00 |
| 14.12.2023 | 38,72 | 38,72 | 38,72 | 38,72 | -0,44% | - |
| 13.12.2023 | 38,37 | 38,89 | 38,30 | 38,89 | 2,40% | 2.153,00 |
| 12.12.2023 | 37,98 | 37,98 | 37,98 | 37,98 | -0,11% | - |
| 11.12.2023 | 37,70 | 38,02 | 37,70 | 38,02 | 0,77% | 100,00 |
| 08.12.2023 | 37,31 | 37,77 | 37,31 | 37,73 | -0,42% | 1.306,00 |
| 07.12.2023 | 37,82 | 38,05 | 37,82 | 37,89 | -0,50% | 310,00 |
| 06.12.2023 | 37,50 | 38,08 | 37,50 | 38,08 | -1,32% | - |
| 05.12.2023 | 38,18 | 38,59 | 38,18 | 38,59 | 1,23% | 1,00 |
| 04.12.2023 | 38,12 | 38,12 | 38,12 | 38,12 | -0,16% | - |
| 01.12.2023 | 37,75 | 38,18 | 37,75 | 38,18 | 0,98% | 2,00 |
| 30.11.2023 | 37,36 | 37,81 | 37,36 | 37,81 | 0,67% | 250,00 |
| 29.11.2023 | 37,04 | 37,56 | 37,04 | 37,56 | 0,43% | 220,00 |
| 28.11.2023 | 36,96 | 37,40 | 36,96 | 37,40 | 0,86% | 100,00 |
| 27.11.2023 | 37,08 | 37,08 | 37,08 | 37,08 | 0,87% | - |