45,395€
1,67%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 45,14 | 45,36 | 44,64 | 45,36 | 1,59% | 1.158,00 |
25.04.2024 | 45,02 | 45,12 | 44,32 | 44,65 | -1,30% | 1.914,00 |
24.04.2024 | 46,31 | 46,36 | 45,11 | 45,24 | -1,91% | 2.901,00 |
23.04.2024 | 44,86 | 46,12 | 44,86 | 46,12 | 2,92% | 2.356,00 |
22.04.2024 | 43,94 | 44,93 | 43,94 | 44,81 | 2,40% | 579,00 |
19.04.2024 | 43,45 | 43,83 | 42,97 | 43,76 | 0,32% | 2.487,00 |
18.04.2024 | 43,83 | 43,83 | 43,32 | 43,62 | 0,07% | 426,00 |
17.04.2024 | 43,49 | 44,04 | 43,36 | 43,59 | -0,27% | 1.262,00 |
16.04.2024 | 43,69 | 43,71 | 43,32 | 43,71 | -0,25% | 1.456,00 |
15.04.2024 | 43,89 | 44,33 | 43,53 | 43,82 | 0,78% | 903,00 |
12.04.2024 | 43,76 | 44,10 | 43,48 | 43,48 | -0,34% | 2.840,00 |
11.04.2024 | 43,56 | 43,67 | 43,22 | 43,63 | 0,18% | 3.103,00 |
10.04.2024 | 44,47 | 44,47 | 43,37 | 43,55 | -1,65% | 1.894,00 |
09.04.2024 | 44,78 | 44,78 | 44,20 | 44,28 | -1,31% | 2.534,00 |
08.04.2024 | 45,28 | 45,31 | 44,87 | 44,87 | -0,73% | 1.555,00 |
05.04.2024 | 45,39 | 45,46 | 45,09 | 45,20 | -0,44% | 1.304,00 |
04.04.2024 | 46,48 | 46,54 | 45,37 | 45,40 | -2,41% | 1.813,00 |
03.04.2024 | 45,77 | 46,62 | 45,77 | 46,52 | 1,39% | 858,00 |
02.04.2024 | 46,93 | 47,00 | 45,75 | 45,88 | -2,17% | 2.818,00 |
28.03.2024 | 46,90 | 46,96 | 46,44 | 46,90 | 0,11% | 4.088,00 |
27.03.2024 | 45,69 | 46,85 | 45,69 | 46,85 | 2,36% | 4.205,00 |
26.03.2024 | 45,66 | 45,85 | 45,52 | 45,77 | 0,07% | 1.918,00 |
25.03.2024 | 46,60 | 46,60 | 45,56 | 45,74 | -1,02% | 5.902,00 |
22.03.2024 | 46,39 | 46,39 | 45,65 | 46,21 | -0,69% | 2.360,00 |
21.03.2024 | 46,50 | 46,87 | 46,10 | 46,53 | 0,19% | 6.768,00 |
20.03.2024 | 45,99 | 46,44 | 45,77 | 46,44 | 0,96% | 3.762,00 |
19.03.2024 | 44,84 | 46,00 | 44,75 | 46,00 | 2,27% | 3.133,00 |
18.03.2024 | 45,34 | 45,34 | 44,74 | 44,98 | -0,42% | 4.891,00 |
15.03.2024 | 44,79 | 45,63 | 44,58 | 45,17 | 1,62% | 7.592,00 |
14.03.2024 | 44,25 | 45,16 | 44,14 | 44,45 | 0,14% | 4.884,00 |
13.03.2024 | 41,13 | 44,61 | 40,80 | 44,39 | 7,22% | 6.583,00 |
12.03.2024 | 40,60 | 41,40 | 40,44 | 41,40 | 2,40% | 2.397,00 |
11.03.2024 | 40,53 | 40,53 | 40,25 | 40,43 | -0,35% | 3.898,00 |
08.03.2024 | 41,47 | 41,47 | 40,57 | 40,57 | -1,91% | 1.053,00 |
07.03.2024 | 40,93 | 41,41 | 39,91 | 41,36 | 0,61% | 2.395,00 |
06.03.2024 | 40,77 | 41,11 | 40,61 | 41,11 | 1,41% | 4.318,00 |
05.03.2024 | 41,02 | 41,02 | 40,50 | 40,54 | -1,60% | 3.055,00 |
04.03.2024 | 41,14 | 41,20 | 40,97 | 41,20 | 0,07% | 2.181,00 |
01.03.2024 | 41,10 | 41,17 | 40,94 | 41,17 | 0,27% | 475,00 |
29.02.2024 | 41,05 | 41,35 | 41,05 | 41,06 | 0,10% | 2.030,00 |
28.02.2024 | 41,15 | 41,15 | 40,40 | 41,02 | -0,36% | 1.263,00 |
27.02.2024 | 41,72 | 41,72 | 40,85 | 41,17 | -1,22% | 1.733,00 |
26.02.2024 | 40,95 | 41,71 | 40,95 | 41,68 | 1,34% | 2.281,00 |
23.02.2024 | 41,11 | 41,29 | 41,06 | 41,13 | -0,19% | 907,00 |
22.02.2024 | 41,10 | 41,23 | 40,71 | 41,21 | 1,00% | 2.569,00 |
21.02.2024 | 40,11 | 41,01 | 40,11 | 40,80 | 1,75% | 1.483,00 |
20.02.2024 | 39,82 | 40,12 | 39,71 | 40,10 | 0,58% | 1.258,00 |
19.02.2024 | 39,26 | 39,87 | 39,17 | 39,87 | 0,50% | 5.006,00 |
16.02.2024 | 39,50 | 39,67 | 39,11 | 39,67 | 0,35% | 2.372,00 |
15.02.2024 | 39,41 | 39,53 | 39,04 | 39,53 | 0,59% | 1.093,00 |
14.02.2024 | 39,03 | 39,43 | 38,98 | 39,30 | 1,05% | 1.505,00 |
13.02.2024 | 39,26 | 39,32 | 38,85 | 38,89 | -1,44% | 948,00 |
12.02.2024 | 39,11 | 39,46 | 38,99 | 39,46 | 1,02% | 686,00 |
09.02.2024 | 38,82 | 39,06 | 38,66 | 39,06 | 0,88% | 6.951,00 |
08.02.2024 | 38,57 | 38,99 | 38,57 | 38,72 | 0,18% | 2.127,00 |
07.02.2024 | 38,86 | 38,87 | 38,46 | 38,65 | -1,15% | 1.479,00 |
06.02.2024 | 39,05 | 39,11 | 38,78 | 39,10 | 0,44% | 3.203,00 |
05.02.2024 | 39,87 | 39,87 | 38,70 | 38,93 | -2,31% | 2.277,00 |
02.02.2024 | 39,74 | 40,00 | 39,66 | 39,85 | 0,40% | 3.396,00 |
01.02.2024 | 39,46 | 39,75 | 39,46 | 39,69 | 0,23% | 1.008,00 |
31.01.2024 | 40,00 | 40,06 | 39,41 | 39,60 | -1,00% | 2.808,00 |
30.01.2024 | 39,00 | 40,05 | 38,98 | 40,00 | 2,70% | 4.112,00 |
29.01.2024 | 38,90 | 39,02 | 38,67 | 38,95 | 0,23% | 2.489,00 |
26.01.2024 | 39,13 | 39,19 | 38,73 | 38,86 | -1,02% | 1.460,00 |
25.01.2024 | 38,93 | 39,26 | 38,78 | 39,26 | 0,46% | 5.481,00 |
24.01.2024 | 38,66 | 39,08 | 38,40 | 39,08 | 1,82% | 859,00 |
23.01.2024 | 39,21 | 39,22 | 38,30 | 38,38 | -1,89% | 1.305,00 |
22.01.2024 | 39,28 | 39,37 | 38,88 | 39,12 | 0,98% | 2.885,00 |
19.01.2024 | 38,87 | 39,02 | 38,74 | 38,74 | 0,36% | 7.343,00 |
18.01.2024 | 38,56 | 38,60 | 38,30 | 38,60 | 0,47% | 2.149,00 |
17.01.2024 | 38,38 | 38,42 | 38,15 | 38,42 | -0,70% | 1.884,00 |
16.01.2024 | 38,19 | 38,77 | 38,19 | 38,69 | -0,69% | 739,00 |
15.01.2024 | 39,11 | 39,21 | 38,70 | 38,96 | -0,33% | 981,00 |
12.01.2024 | 38,29 | 39,20 | 38,29 | 39,09 | 2,04% | 2.083,00 |
11.01.2024 | 38,65 | 38,76 | 38,24 | 38,31 | -0,05% | 1.976,00 |
10.01.2024 | 37,72 | 38,33 | 37,72 | 38,33 | 1,32% | 4.110,00 |
09.01.2024 | 37,92 | 37,92 | 37,48 | 37,83 | -0,71% | 525,00 |
08.01.2024 | 37,57 | 38,16 | 37,47 | 38,10 | 0,77% | 2.359,00 |
05.01.2024 | 37,84 | 37,84 | 37,15 | 37,81 | -0,32% | 2.450,00 |
04.01.2024 | 38,08 | 38,28 | 37,88 | 37,93 | -0,63% | 872,00 |
03.01.2024 | 38,96 | 38,96 | 37,98 | 38,17 | -2,60% | 2.345,00 |
02.01.2024 | 39,20 | 39,83 | 39,00 | 39,19 | -0,89% | 1.510,00 |
29.12.2023 | 39,56 | 39,67 | 39,44 | 39,54 | 0,25% | 1.030,00 |
28.12.2023 | 39,36 | 39,44 | 39,16 | 39,44 | 0,28% | 1.084,00 |
27.12.2023 | 39,39 | 39,39 | 39,05 | 39,33 | 0,20% | 993,00 |
22.12.2023 | 39,14 | 39,25 | 38,86 | 39,25 | -0,08% | 3.352,00 |
21.12.2023 | 38,97 | 39,28 | 38,92 | 39,28 | 0,92% | 3.977,00 |
20.12.2023 | 39,00 | 39,17 | 38,75 | 38,92 | -0,21% | 2.651,00 |
19.12.2023 | 38,57 | 39,00 | 38,18 | 39,00 | 1,04% | 1.651,00 |
18.12.2023 | 38,12 | 38,60 | 38,00 | 38,60 | 0,47% | 2.304,00 |
15.12.2023 | 38,83 | 38,89 | 38,30 | 38,42 | -0,98% | 3.907,00 |
14.12.2023 | 38,96 | 39,11 | 38,24 | 38,80 | -1,02% | 7.884,00 |
13.12.2023 | 38,30 | 39,40 | 38,16 | 39,20 | 2,19% | 7.029,00 |
12.12.2023 | 38,19 | 38,38 | 38,18 | 38,36 | 0,60% | 1.238,00 |
11.12.2023 | 37,85 | 38,13 | 37,76 | 38,13 | 0,55% | 3.361,00 |
08.12.2023 | 37,78 | 37,92 | 37,52 | 37,92 | 1,15% | 2.138,00 |
07.12.2023 | 38,10 | 38,10 | 37,49 | 37,49 | -1,19% | 1.357,00 |
06.12.2023 | 38,31 | 38,31 | 37,73 | 37,94 | -1,56% | 6.374,00 |
05.12.2023 | 38,37 | 38,72 | 38,37 | 38,54 | 0,36% | 3.939,00 |
04.12.2023 | 38,38 | 38,60 | 38,27 | 38,40 | 0,05% | 23.975,00 |