Börse:
31,930€
-0,34%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
31,890€
Ask:
31,970€
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 31,99 | 32,04 | 31,66 | 31,66 | -1,19% | 2.582.433,00 |
| 23.09.2021 | 32,45 | 32,54 | 31,99 | 32,04 | -0,47% | 4.442.560,00 |
| 22.09.2021 | 32,50 | 32,63 | 31,94 | 32,19 | -0,68% | 7.423.758,00 |
| 21.09.2021 | 31,84 | 32,41 | 31,66 | 32,41 | 2,01% | 7.437.743,00 |
| 20.09.2021 | 31,04 | 31,99 | 30,91 | 31,77 | 0,19% | 5.726.289,00 |
| 17.09.2021 | 31,42 | 31,89 | 31,32 | 31,71 | 1,47% | 5.767.567,00 |
| 16.09.2021 | 29,99 | 31,43 | 29,98 | 31,25 | 5,29% | 6.636.196,00 |
| 15.09.2021 | 30,26 | 30,49 | 29,48 | 29,68 | -1,66% | 3.129.655,00 |
| 14.09.2021 | 29,98 | 30,18 | 29,81 | 30,18 | 2,31% | 2.969.676,00 |
| 13.09.2021 | 29,38 | 29,69 | 29,00 | 29,50 | 0,27% | 2.335.278,00 |
| 10.09.2021 | 29,46 | 29,69 | 29,30 | 29,42 | -0,14% | 3.194.163,00 |
| 09.09.2021 | 29,50 | 29,61 | 29,13 | 29,46 | -0,94% | 1.864.213,00 |
| 08.09.2021 | 29,76 | 30,07 | 29,34 | 29,74 | -0,03% | 2.429.154,00 |
| 07.09.2021 | 29,81 | 29,81 | 29,57 | 29,75 | 0,00% | 1.670.685,00 |
| 06.09.2021 | 29,60 | 29,96 | 29,58 | 29,75 | 0,61% | 2.112.135,00 |
| 03.09.2021 | 29,88 | 29,88 | 29,47 | 29,57 | -0,77% | 2.701.202,00 |
| 02.09.2021 | 29,78 | 30,05 | 29,66 | 29,80 | 0,00% | 12.391.600,00 |
| 01.09.2021 | 29,29 | 30,09 | 29,20 | 29,80 | 3,08% | 2.007.938,00 |
| 31.08.2021 | 29,11 | 29,17 | 28,55 | 28,91 | 0,00% | 5.567.306,00 |
| 30.08.2021 | 28,99 | 29,10 | 28,80 | 28,91 | -0,17% | 842.325,00 |
| 27.08.2021 | 28,92 | 29,10 | 28,72 | 28,96 | 0,45% | 1.234.217,00 |
| 26.08.2021 | 29,04 | 29,10 | 28,65 | 28,83 | -1,27% | 1.746.321,00 |
| 25.08.2021 | 29,38 | 29,46 | 29,19 | 29,20 | -1,72% | 2.762.134,00 |
| 24.08.2021 | 29,94 | 30,09 | 29,26 | 29,71 | -0,30% | 1.257.054,00 |
| 23.08.2021 | 30,06 | 30,20 | 29,61 | 29,80 | 0,03% | 2.552.060,00 |
| 20.08.2021 | 29,14 | 29,98 | 29,08 | 29,79 | 2,27% | 3.590.881,00 |
| 19.08.2021 | 29,21 | 29,35 | 28,99 | 29,13 | -1,59% | 2.382.858,00 |
| 18.08.2021 | 29,18 | 29,70 | 29,01 | 29,60 | 1,34% | 1.830.824,00 |
| 17.08.2021 | 29,22 | 29,32 | 29,07 | 29,21 | -0,85% | 1.192.477,00 |
| 16.08.2021 | 29,63 | 29,69 | 29,26 | 29,46 | -1,73% | 2.231.969,00 |
| 13.08.2021 | 29,80 | 30,14 | 29,69 | 29,98 | 0,77% | 4.834.478,00 |
| 12.08.2021 | 29,30 | 29,80 | 29,29 | 29,75 | 1,40% | 1.766.053,00 |
| 11.08.2021 | 28,93 | 29,53 | 28,93 | 29,34 | 1,91% | 2.180.008,00 |
| 10.08.2021 | 28,76 | 28,97 | 28,56 | 28,79 | 0,56% | 5.189.218,00 |
| 09.08.2021 | 28,73 | 28,78 | 28,48 | 28,63 | -0,10% | 7.122.654,00 |
| 06.08.2021 | 28,85 | 28,86 | 28,62 | 28,66 | -0,42% | 1.906.830,00 |
| 05.08.2021 | 28,69 | 28,88 | 28,55 | 28,78 | 0,45% | 1.035.664,00 |
| 04.08.2021 | 29,04 | 29,05 | 28,58 | 28,65 | -0,76% | 1.260.747,00 |
| 03.08.2021 | 29,13 | 29,29 | 28,73 | 28,87 | -0,79% | 1.425.722,00 |
| 02.08.2021 | 28,81 | 29,53 | 28,75 | 29,10 | 1,78% | 13.035.296,00 |
| 30.07.2021 | 28,50 | 28,72 | 28,27 | 28,59 | -0,14% | 2.524.564,00 |
| 29.07.2021 | 28,67 | 28,92 | 28,47 | 28,63 | 0,35% | 11.064.171,00 |
| 28.07.2021 | 28,43 | 28,68 | 28,38 | 28,53 | 0,53% | 1.612.466,00 |
| 27.07.2021 | 28,59 | 28,68 | 28,30 | 28,38 | -1,70% | 2.300.214,00 |
| 26.07.2021 | 28,63 | 28,97 | 28,52 | 28,87 | 0,10% | 1.817.547,00 |
| 23.07.2021 | 28,60 | 28,99 | 28,49 | 28,84 | 1,55% | 1.941.329,00 |
| 22.07.2021 | 28,55 | 29,00 | 28,40 | 28,40 | -0,04% | 1.705.080,00 |
| 21.07.2021 | 28,04 | 28,68 | 27,98 | 28,41 | 2,30% | 2.971.216,00 |
| 20.07.2021 | 27,81 | 27,96 | 27,51 | 27,77 | 0,98% | 2.184.642,00 |
| 19.07.2021 | 27,90 | 27,94 | 27,30 | 27,50 | -2,10% | 3.881.802,00 |
| 16.07.2021 | 27,90 | 28,35 | 27,57 | 28,09 | 1,41% | 4.431.120,00 |
| 15.07.2021 | 29,10 | 29,10 | 27,70 | 27,70 | -5,43% | 6.512.969,00 |
| 14.07.2021 | 29,33 | 29,49 | 29,11 | 29,29 | -0,10% | 1.476.842,00 |
| 13.07.2021 | 29,73 | 29,87 | 29,28 | 29,32 | -1,48% | 2.083.496,00 |
| 12.07.2021 | 29,76 | 29,91 | 29,31 | 29,76 | 0,10% | 1.129.652,00 |
| 09.07.2021 | 29,32 | 29,75 | 29,24 | 29,73 | 1,99% | 2.112.307,00 |
| 08.07.2021 | 29,51 | 29,68 | 28,75 | 29,15 | -1,85% | 3.635.454,00 |
| 07.07.2021 | 29,73 | 29,89 | 29,62 | 29,70 | 0,00% | 1.747.308,00 |
| 06.07.2021 | 29,82 | 29,94 | 29,51 | 29,70 | -0,90% | 1.504.343,00 |
| 05.07.2021 | 29,67 | 30,09 | 29,59 | 29,97 | 0,77% | 1.037.013,00 |
| 02.07.2021 | 30,00 | 30,02 | 29,58 | 29,74 | -0,77% | 1.733.940,00 |
| 01.07.2021 | 29,85 | 30,25 | 29,68 | 29,97 | 0,88% | 4.176.712,00 |
| 30.06.2021 | 29,90 | 30,04 | 29,39 | 29,71 | -0,83% | 3.773.333,00 |
| 29.06.2021 | 30,11 | 30,32 | 29,94 | 29,96 | -0,07% | 2.902.368,00 |
| 28.06.2021 | 30,75 | 30,82 | 29,93 | 29,98 | -2,63% | 2.220.860,00 |
| 25.06.2021 | 30,91 | 30,95 | 30,61 | 30,79 | -0,23% | 1.499.386,00 |
| 24.06.2021 | 30,62 | 30,97 | 30,50 | 30,86 | 1,61% | 2.863.246,00 |
| 23.06.2021 | 30,86 | 30,87 | 30,37 | 30,37 | -1,01% | 1.346.216,00 |
| 22.06.2021 | 30,60 | 30,85 | 30,31 | 30,68 | 0,26% | 1.657.223,00 |
| 21.06.2021 | 30,40 | 30,70 | 30,18 | 30,60 | 0,39% | 3.635.937,00 |
| 18.06.2021 | 31,13 | 31,54 | 30,48 | 30,48 | -2,40% | 6.030.764,00 |
| 17.06.2021 | 30,85 | 31,28 | 30,85 | 31,23 | 0,55% | 2.821.551,00 |
| 16.06.2021 | 31,24 | 31,25 | 30,97 | 31,06 | -0,06% | 2.082.473,00 |
| 15.06.2021 | 31,98 | 31,98 | 31,07 | 31,08 | -2,23% | 3.091.789,00 |
| 14.06.2021 | 31,50 | 31,91 | 31,41 | 31,79 | 1,50% | 2.082.904,00 |
| 11.06.2021 | 31,42 | 31,70 | 31,14 | 31,32 | 0,77% | 3.897.513,00 |
| 10.06.2021 | 31,65 | 31,80 | 30,90 | 31,08 | -1,65% | 3.771.596,00 |
| 09.06.2021 | 32,35 | 32,85 | 31,51 | 31,60 | -2,17% | 2.742.880,00 |
| 08.06.2021 | 32,25 | 32,39 | 31,89 | 32,30 | -0,25% | 4.976.825,00 |
| 07.06.2021 | 31,53 | 32,44 | 31,48 | 32,38 | 2,24% | 4.627.827,00 |
| 04.06.2021 | 31,59 | 31,82 | 31,47 | 31,67 | 0,09% | 1.394.534,00 |
| 03.06.2021 | 31,89 | 31,94 | 31,42 | 31,64 | -0,47% | 1.347.038,00 |
| 02.06.2021 | 31,86 | 32,03 | 31,67 | 31,79 | 0,06% | 1.391.553,00 |
| 01.06.2021 | 31,76 | 31,98 | 31,66 | 31,77 | 0,25% | 1.488.922,00 |
| 31.05.2021 | 31,90 | 31,97 | 31,64 | 31,69 | -0,72% | 1.254.725,00 |
| 28.05.2021 | 31,30 | 31,97 | 31,30 | 31,92 | 2,54% | 2.271.807,00 |
| 27.05.2021 | 31,92 | 32,03 | 31,13 | 31,13 | -2,60% | 6.804.846,00 |
| 26.05.2021 | 32,17 | 32,39 | 31,84 | 31,96 | -0,16% | 3.032.571,00 |
| 25.05.2021 | 32,25 | 32,35 | 31,89 | 32,01 | -0,62% | 3.423.764,00 |
| 24.05.2021 | 32,48 | 32,49 | 32,00 | 32,21 | -0,62% | 1.000.541,00 |
| 21.05.2021 | 31,88 | 32,41 | 31,80 | 32,41 | 1,50% | 2.941.539,00 |
| 20.05.2021 | 32,13 | 32,15 | 31,66 | 31,93 | -0,47% | 2.946.599,00 |
| 19.05.2021 | 32,30 | 32,35 | 31,68 | 32,08 | -1,41% | 2.256.838,00 |
| 18.05.2021 | 32,41 | 32,65 | 31,94 | 32,54 | 0,71% | 3.873.691,00 |
| 17.05.2021 | 31,86 | 32,31 | 31,76 | 32,31 | 2,12% | 2.380.542,00 |
| 14.05.2021 | 30,92 | 31,69 | 30,90 | 31,64 | 3,20% | 2.336.618,00 |
| 13.05.2021 | 30,44 | 30,81 | 30,02 | 30,66 | -0,13% | 1.536.283,00 |
| 12.05.2021 | 30,84 | 30,86 | 30,24 | 30,70 | -0,42% | 5.758.109,00 |
| 11.05.2021 | 30,88 | 31,12 | 30,68 | 30,83 | -1,88% | 10.392.064,00 |
| 10.05.2021 | 31,00 | 31,42 | 30,78 | 31,42 | 2,08% | 6.682.729,00 |