27,780€
-6,40%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 29,68 | 29,68 | 27,84 | 27,84 | -6,20% | - |
16.12.2021 | 29,60 | 29,68 | 29,60 | 29,68 | 0,29% | - |
15.12.2021 | 29,92 | 29,92 | 28,44 | 29,60 | -1,07% | - |
14.12.2021 | 29,92 | 29,92 | 29,92 | 29,92 | 5,20% | - |
13.12.2021 | 28,44 | 28,44 | 28,44 | 28,44 | 0,00% | - |
10.12.2021 | 28,44 | 28,48 | 28,44 | 28,44 | 0,00% | - |
09.12.2021 | 29,11 | 29,11 | 28,44 | 28,44 | -4,47% | - |
08.12.2021 | 29,60 | 29,78 | 29,60 | 29,77 | 0,57% | - |
07.12.2021 | 28,37 | 29,60 | 28,37 | 29,60 | 4,34% | - |
06.12.2021 | 29,88 | 29,88 | 28,37 | 28,37 | -0,49% | - |
03.12.2021 | 28,51 | 28,51 | 28,51 | 28,51 | 0,00% | - |
02.12.2021 | 28,64 | 28,64 | 28,51 | 28,51 | -0,47% | - |
01.12.2021 | 27,92 | 28,65 | 27,92 | 28,64 | 2,58% | - |
30.11.2021 | 31,83 | 31,83 | 27,91 | 27,92 | -12,27% | - |
29.11.2021 | 31,83 | 31,83 | 31,83 | 31,83 | 0,00% | - |
26.11.2021 | 31,83 | 31,83 | 31,83 | 31,83 | 0,00% | - |
25.11.2021 | 31,83 | 31,83 | 31,83 | 31,83 | 0,00% | - |
24.11.2021 | 31,83 | 31,83 | 31,83 | 31,83 | 0,00% | - |
23.11.2021 | 31,83 | 31,83 | 31,83 | 31,83 | 0,00% | - |
22.11.2021 | 31,83 | 31,83 | 31,83 | 31,83 | 0,00% | - |
19.11.2021 | 31,87 | 31,88 | 31,83 | 31,83 | -0,19% | - |
18.11.2021 | 31,70 | 31,89 | 31,70 | 31,89 | 0,58% | - |
17.11.2021 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
16.11.2021 | 31,70 | 31,70 | 31,70 | 31,70 | -0,39% | - |
15.11.2021 | 0,00 | 31,84 | 0,00 | 31,83 | 0,11% | - |
12.11.2021 | 31,78 | 31,82 | 31,76 | 31,79 | -0,24% | - |
10.11.2021 | 31,87 | 31,87 | 31,87 | 31,87 | 0,00% | - |
09.11.2021 | 31,74 | 31,87 | 31,73 | 31,87 | 0,76% | - |
08.11.2021 | 32,11 | 32,11 | 31,63 | 31,63 | -1,72% | - |
05.11.2021 | 0,00 | 32,19 | 0,00 | 32,18 | 0,33% | - |
04.11.2021 | 32,08 | 32,08 | 32,08 | 32,08 | 0,00% | - |
03.11.2021 | 32,08 | 32,08 | 32,08 | 32,08 | 0,00% | - |
02.11.2021 | 32,08 | 32,08 | 32,08 | 32,08 | inf% | - |
01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
29.10.2021 | 31,00 | 31,00 | 31,00 | 31,00 | -0,55% | - |
28.10.2021 | 30,95 | 31,21 | 30,95 | 31,17 | 0,71% | - |
27.10.2021 | 31,11 | 31,11 | 30,92 | 30,95 | -0,51% | - |
26.10.2021 | 31,11 | 31,11 | 31,11 | 31,11 | 0,00% | - |
25.10.2021 | 31,31 | 31,31 | 31,11 | 31,11 | -0,65% | - |
22.10.2021 | 31,28 | 31,34 | 31,20 | 31,31 | 0,11% | - |
21.10.2021 | 31,49 | 31,52 | 31,26 | 31,28 | -1,12% | - |
20.10.2021 | 31,57 | 31,63 | 31,57 | 31,63 | 0,21% | - |
19.10.2021 | 31,46 | 31,57 | 31,42 | 31,57 | 1,54% | - |
18.10.2021 | 31,11 | 31,11 | 31,08 | 31,09 | -0,06% | - |
15.10.2021 | 30,39 | 31,11 | 30,39 | 31,11 | 2,37% | - |
14.10.2021 | 30,39 | 30,39 | 30,39 | 30,39 | 0,03% | - |
13.10.2021 | 0,00 | 30,47 | 0,00 | 30,38 | inf% | - |
12.10.2021 | 0,00 | 30,56 | 0,00 | 0,00 | -100,00% | - |
11.10.2021 | 31,39 | 31,40 | 0,00 | 30,79 | -2,39% | - |
08.10.2021 | 31,73 | 31,73 | 31,53 | 31,55 | -0,57% | - |
07.10.2021 | 31,73 | 31,73 | 31,73 | 31,73 | 0,00% | - |
06.10.2021 | 31,80 | 31,80 | 31,73 | 31,73 | -0,22% | - |
05.10.2021 | 31,87 | 31,87 | 31,79 | 31,80 | inf% | - |
04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
10.09.2021 | 29,77 | 29,77 | 29,77 | 29,77 | 0,00% | - |
09.09.2021 | 29,94 | 29,94 | 29,74 | 29,77 | -0,55% | - |
08.09.2021 | 29,21 | 29,94 | 29,21 | 29,94 | 2,50% | - |
07.09.2021 | 29,21 | 29,22 | 29,14 | 29,21 | 0,00% | - |
06.09.2021 | 29,21 | 29,21 | 29,21 | 29,21 | 0,00% | - |
03.09.2021 | 29,30 | 29,30 | 29,19 | 29,21 | -0,32% | - |
02.09.2021 | 29,03 | 29,30 | 29,03 | 29,30 | 0,93% | - |
01.09.2021 | 29,03 | 29,03 | 29,03 | 29,03 | 0,00% | - |
31.08.2021 | 29,38 | 29,38 | 29,01 | 29,03 | -1,17% | - |
30.08.2021 | 29,38 | 29,38 | 29,38 | 29,38 | 0,00% | - |
27.08.2021 | 29,65 | 29,65 | 29,38 | 29,38 | -0,93% | - |
26.08.2021 | 29,65 | 29,65 | 29,65 | 29,65 | 0,00% | - |
25.08.2021 | 29,63 | 29,65 | 29,56 | 29,65 | 0,07% | - |
24.08.2021 | 29,63 | 29,63 | 29,63 | 29,63 | 0,05% | - |
23.08.2021 | 29,50 | 29,62 | 29,50 | 29,62 | 0,41% | - |
20.08.2021 | 29,34 | 29,50 | 29,34 | 29,50 | 0,55% | - |
19.08.2021 | 29,15 | 29,34 | 29,14 | 29,34 | 0,69% | - |
18.08.2021 | 29,25 | 29,25 | 29,14 | 29,14 | -1,77% | - |
17.08.2021 | 30,08 | 30,08 | 29,66 | 29,66 | -1,38% | - |
16.08.2021 | 30,08 | 30,08 | 30,08 | 30,08 | -0,03% | - |
13.08.2021 | 29,45 | 30,10 | 29,45 | 30,09 | 2,17% | - |
12.08.2021 | 29,45 | 29,45 | 29,45 | 29,45 | 0,00% | - |
11.08.2021 | 29,06 | 29,45 | 29,06 | 29,45 | 2,72% | - |
10.08.2021 | 28,67 | 28,67 | 28,67 | 28,67 | 0,00% | - |
09.08.2021 | 29,89 | 29,89 | 28,67 | 28,67 | -0,40% | - |
06.08.2021 | 28,75 | 28,78 | 28,67 | 28,78 | 0,12% | - |
05.08.2021 | 28,95 | 28,95 | 28,75 | 28,75 | -0,71% | - |
04.08.2021 | 29,18 | 29,18 | 28,95 | 28,95 | -0,77% | - |
03.08.2021 | 29,18 | 29,18 | 29,18 | 29,18 | -0,24% | - |
02.08.2021 | 28,68 | 29,25 | 28,68 | 29,25 | 1,99% | - |
30.07.2021 | 28,68 | 28,68 | 28,68 | 28,68 | -0,61% | - |
29.07.2021 | 28,75 | 28,85 | 28,75 | 28,85 | 0,37% | - |
28.07.2021 | 28,87 | 28,87 | 28,69 | 28,75 | -0,43% | - |
27.07.2021 | 28,87 | 28,87 | 28,87 | 28,87 | 0,03% | - |
26.07.2021 | 28,72 | 28,92 | 28,61 | 28,86 | 0,07% | - |
23.07.2021 | 28,10 | 28,88 | 28,10 | 28,84 | 2,65% | - |
22.07.2021 | 28,12 | 28,33 | 28,10 | 28,10 | -0,18% | - |
21.07.2021 | 27,78 | 28,22 | 27,78 | 28,15 | 1,33% | - |
20.07.2021 | 30,11 | 30,11 | 27,78 | 27,78 | -1,56% | - |
19.07.2021 | 28,22 | 28,22 | 28,22 | 28,22 | 0,00% | - |
16.07.2021 | 28,20 | 28,32 | 28,20 | 28,22 | -0,70% | - |
15.07.2021 | 29,80 | 29,80 | 28,41 | 28,42 | -4,63% | - |
14.07.2021 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
13.07.2021 | 29,79 | 29,82 | 29,78 | 29,80 | 0,13% | - |
12.07.2021 | 29,73 | 29,79 | 29,73 | 29,76 | 1,66% | - |
09.07.2021 | 28,97 | 29,31 | 28,97 | 29,27 | 1,05% | - |