Börse:
21,080€
2,08%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
20,210€
Ask:
21,950€
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 21,07 | 21,09 | 20,54 | 20,54 | -0,53% | 7.744,00 |
| 17.05.2022 | 20,88 | 21,03 | 20,65 | 20,65 | 0,00% | 4.272,00 |
| 16.05.2022 | 20,57 | 20,65 | 20,45 | 20,65 | 1,82% | 2.411,00 |
| 13.05.2022 | 20,15 | 20,49 | 20,15 | 20,28 | 0,45% | 3.480,00 |
| 12.05.2022 | 19,68 | 20,23 | 19,68 | 20,19 | 1,87% | 1.196,00 |
| 11.05.2022 | 19,71 | 20,20 | 19,71 | 19,82 | -0,40% | 2.594,00 |
| 10.05.2022 | 20,13 | 20,15 | 19,72 | 19,90 | 0,10% | 9.563,00 |
| 09.05.2022 | 20,32 | 20,32 | 19,88 | 19,88 | -2,83% | 4.083,00 |
| 06.05.2022 | 20,72 | 20,72 | 20,20 | 20,46 | -1,25% | 4.941,00 |
| 05.05.2022 | 20,81 | 21,20 | 20,72 | 20,72 | 2,02% | 16.024,00 |
| 04.05.2022 | 20,40 | 20,55 | 20,31 | 20,31 | 0,64% | 1.726,00 |
| 03.05.2022 | 20,36 | 20,42 | 20,18 | 20,18 | 0,05% | 3.392,00 |
| 02.05.2022 | 19,97 | 20,18 | 19,00 | 20,17 | -1,13% | 4.905,00 |
| 29.04.2022 | 20,00 | 20,40 | 20,00 | 20,40 | 2,51% | 1.599,00 |
| 28.04.2022 | 20,05 | 20,19 | 19,90 | 19,90 | -1,09% | 3.346,00 |
| 27.04.2022 | 20,20 | 20,45 | 20,12 | 20,12 | -1,47% | 2.418,00 |
| 26.04.2022 | 20,39 | 20,76 | 20,31 | 20,42 | 2,00% | 340,00 |
| 25.04.2022 | 20,22 | 20,35 | 19,95 | 20,02 | -2,82% | 1.433,00 |
| 22.04.2022 | 20,82 | 20,86 | 20,50 | 20,60 | -1,44% | 6.782,00 |
| 21.04.2022 | 20,94 | 21,25 | 20,90 | 20,90 | 0,00% | 8.533,00 |
| 20.04.2022 | 20,97 | 21,01 | 20,72 | 20,90 | 1,31% | 2.201,00 |
| 19.04.2022 | 20,38 | 20,85 | 20,38 | 20,63 | 1,13% | 12.318,00 |
| 14.04.2022 | 20,40 | 20,56 | 20,34 | 20,40 | 2,23% | 5.228,00 |
| 13.04.2022 | 19,88 | 20,10 | 19,81 | 19,96 | -0,23% | 1.268,00 |
| 12.04.2022 | 19,80 | 20,07 | 19,80 | 20,00 | -0,70% | 2.493,00 |
| 11.04.2022 | 20,12 | 20,32 | 20,00 | 20,14 | 1,23% | 1.997,00 |
| 08.04.2022 | 20,12 | 20,19 | 19,90 | 19,90 | -0,38% | 7.373,00 |
| 07.04.2022 | 19,97 | 20,07 | 19,92 | 19,97 | 2,31% | 7.858,00 |
| 06.04.2022 | 20,02 | 20,02 | 19,52 | 19,52 | -1,81% | 1.739,00 |
| 05.04.2022 | 19,94 | 20,19 | 19,85 | 19,88 | -0,10% | 6.897,00 |
| 04.04.2022 | 19,98 | 19,98 | 19,50 | 19,90 | -1,44% | 15.420,00 |
| 01.04.2022 | 19,82 | 20,28 | 19,70 | 20,19 | 0,70% | 4.925,00 |
| 31.03.2022 | 20,51 | 20,51 | 19,87 | 20,05 | -4,20% | 8.605,00 |
| 30.03.2022 | 21,32 | 21,32 | 20,76 | 20,93 | -1,23% | 7.373,00 |
| 29.03.2022 | 20,82 | 21,37 | 20,66 | 21,19 | 1,29% | 7.635,00 |
| 28.03.2022 | 21,04 | 21,20 | 20,63 | 20,92 | 1,85% | 5.041,00 |
| 25.03.2022 | 20,52 | 20,94 | 20,50 | 20,54 | -1,72% | 25.808,00 |
| 24.03.2022 | 21,00 | 21,00 | 20,62 | 20,90 | -1,65% | 3.028,00 |
| 23.03.2022 | 21,26 | 21,38 | 20,90 | 21,25 | 1,00% | 4.311,00 |
| 22.03.2022 | 21,04 | 21,04 | 20,86 | 21,04 | 0,67% | 3.043,00 |
| 21.03.2022 | 21,08 | 21,27 | 20,90 | 20,90 | -0,85% | 8.315,00 |
| 18.03.2022 | 20,90 | 21,08 | 20,82 | 21,08 | -0,57% | 8.867,00 |
| 17.03.2022 | 21,75 | 21,75 | 20,70 | 21,20 | -2,17% | 15.364,00 |
| 16.03.2022 | 22,29 | 22,29 | 21,46 | 21,67 | -1,59% | 72.218,00 |
| 15.03.2022 | 22,04 | 22,46 | 21,79 | 22,02 | -1,39% | 4.137,00 |
| 14.03.2022 | 22,20 | 22,91 | 22,20 | 22,33 | 3,19% | 3.671,00 |
| 11.03.2022 | 21,95 | 22,39 | 21,64 | 21,64 | -1,05% | 2.556,00 |
| 10.03.2022 | 21,44 | 21,87 | 21,44 | 21,87 | -3,23% | 7.122,00 |
| 09.03.2022 | 21,99 | 22,82 | 21,99 | 22,60 | 7,11% | 14.368,00 |
| 08.03.2022 | 19,83 | 21,21 | 19,80 | 21,10 | 6,57% | 13.896,00 |
| 07.03.2022 | 19,24 | 20,29 | 18,68 | 19,80 | -3,56% | 8.356,00 |
| 04.03.2022 | 20,81 | 20,81 | 20,33 | 20,53 | -3,39% | 8.673,00 |
| 03.03.2022 | 22,60 | 22,60 | 21,15 | 21,25 | -7,61% | 18.254,00 |
| 02.03.2022 | 22,69 | 23,00 | 22,50 | 23,00 | 1,77% | 850,00 |
| 01.03.2022 | 23,50 | 23,50 | 22,60 | 22,60 | -4,92% | 1.982,00 |
| 28.02.2022 | 22,81 | 23,77 | 22,71 | 23,77 | -1,37% | 7.233,00 |
| 25.02.2022 | 23,76 | 24,10 | 23,50 | 24,10 | 0,84% | 3.381,00 |
| 24.02.2022 | 23,92 | 23,92 | 23,53 | 23,90 | -3,51% | 5.113,00 |
| 23.02.2022 | 24,64 | 24,90 | 24,50 | 24,77 | 0,20% | 3.929,00 |
| 22.02.2022 | 24,67 | 24,79 | 24,67 | 24,72 | -0,44% | 4.740,00 |
| 21.02.2022 | 25,10 | 25,10 | 24,83 | 24,83 | -1,70% | 1.556,00 |
| 18.02.2022 | 25,42 | 25,47 | 25,26 | 25,26 | 0,52% | 920,00 |
| 17.02.2022 | 25,39 | 25,42 | 25,13 | 25,13 | -0,67% | 474,00 |
| 16.02.2022 | 25,20 | 25,37 | 25,20 | 25,30 | -0,94% | 3.821,00 |
| 15.02.2022 | 25,22 | 25,54 | 25,22 | 25,54 | 0,55% | 4.668,00 |
| 14.02.2022 | 25,34 | 25,40 | 24,80 | 25,40 | -2,57% | 3.831,00 |
| 11.02.2022 | 26,01 | 26,07 | 25,86 | 26,07 | 0,58% | 1.995,00 |
| 10.02.2022 | 26,34 | 26,49 | 25,92 | 25,92 | 0,74% | 3.086,00 |
| 09.02.2022 | 25,70 | 26,10 | 25,70 | 25,73 | 1,30% | 6.997,00 |
| 08.02.2022 | 25,10 | 25,43 | 24,98 | 25,40 | 1,76% | 3.066,00 |
| 07.02.2022 | 25,41 | 25,41 | 24,96 | 24,96 | -0,56% | 1.955,00 |
| 04.02.2022 | 26,06 | 26,06 | 25,10 | 25,10 | -4,56% | 6.119,00 |
| 03.02.2022 | 26,18 | 26,36 | 25,99 | 26,30 | -0,75% | 2.616,00 |
| 02.02.2022 | 26,93 | 27,04 | 26,50 | 26,50 | -1,89% | 2.644,00 |
| 01.02.2022 | 27,24 | 27,24 | 26,77 | 27,01 | 0,93% | 595,00 |
| 31.01.2022 | 27,20 | 27,20 | 26,75 | 26,76 | -0,89% | 1.078,00 |
| 28.01.2022 | 27,00 | 27,00 | 26,74 | 27,00 | -1,21% | 4.278,00 |
| 27.01.2022 | 26,96 | 27,33 | 26,96 | 27,33 | -0,33% | 3.165,00 |
| 26.01.2022 | 27,81 | 27,97 | 27,42 | 27,42 | 0,96% | 5.554,00 |
| 25.01.2022 | 27,40 | 27,64 | 27,16 | 27,16 | -0,51% | 6.570,00 |
| 24.01.2022 | 28,20 | 28,20 | 26,89 | 27,30 | -3,70% | 11.276,00 |
| 21.01.2022 | 28,30 | 28,35 | 27,98 | 28,35 | -0,70% | 3.965,00 |
| 20.01.2022 | 28,78 | 28,78 | 28,39 | 28,55 | 0,46% | 23.897,00 |
| 19.01.2022 | 28,67 | 28,78 | 28,42 | 28,42 | 2,19% | 6.429,00 |
| 18.01.2022 | 27,86 | 28,00 | 27,81 | 27,81 | 0,58% | 2.893,00 |
| 17.01.2022 | 27,84 | 28,00 | 27,65 | 27,65 | 0,55% | 3.928,00 |
| 14.01.2022 | 27,69 | 27,69 | 27,50 | 27,50 | -1,43% | 255,00 |
| 13.01.2022 | 28,00 | 28,00 | 27,56 | 27,90 | -0,04% | 3.451,00 |
| 12.01.2022 | 27,97 | 28,10 | 27,91 | 27,91 | 0,40% | 1.617,00 |
| 11.01.2022 | 28,02 | 28,02 | 27,80 | 27,80 | 0,14% | 2.602,00 |
| 10.01.2022 | 27,61 | 27,92 | 27,61 | 27,76 | -0,64% | 508,00 |
| 07.01.2022 | 28,25 | 28,25 | 27,59 | 27,94 | -1,83% | 6.517,00 |
| 06.01.2022 | 28,00 | 28,46 | 28,00 | 28,46 | 0,04% | 3.564,00 |
| 05.01.2022 | 28,55 | 28,67 | 28,39 | 28,45 | -1,11% | 10.866,00 |
| 04.01.2022 | 28,78 | 28,81 | 28,56 | 28,77 | 0,42% | 3.282,00 |
| 03.01.2022 | 28,54 | 29,01 | 28,54 | 28,65 | 1,13% | 9.062,00 |
| 30.12.2021 | 28,23 | 28,43 | 28,23 | 28,33 | -0,39% | 3.519,00 |
| 29.12.2021 | 28,19 | 28,44 | 28,19 | 28,44 | 1,50% | 1.113,00 |
| 28.12.2021 | 28,27 | 28,30 | 28,02 | 28,02 | -0,99% | 6.515,00 |
| 27.12.2021 | 27,96 | 28,30 | 27,96 | 28,30 | 0,50% | 498,00 |