Börse:
25,635€
-1,44%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
25,460€
Ask:
25,810€
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 26,02 | 26,02 | 25,49 | 25,64 | -1,42% | 2.236,00 |
| 21.01.2021 | 26,17 | 26,20 | 26,00 | 26,01 | -0,42% | 10.780,00 |
| 20.01.2021 | 25,90 | 26,12 | 25,87 | 26,12 | 0,54% | 1.002,00 |
| 19.01.2021 | 26,23 | 26,24 | 25,85 | 25,98 | 0,00% | 1.540,00 |
| 18.01.2021 | 26,04 | 26,10 | 25,96 | 25,98 | 0,43% | 5.045,00 |
| 15.01.2021 | 26,22 | 26,22 | 25,87 | 25,87 | -1,60% | 815,00 |
| 14.01.2021 | 25,90 | 26,52 | 25,90 | 26,29 | 2,18% | 7.058,00 |
| 13.01.2021 | 26,14 | 26,14 | 25,50 | 25,73 | -1,38% | 2.566,00 |
| 12.01.2021 | 26,42 | 26,48 | 26,08 | 26,09 | -1,25% | 3.135,00 |
| 11.01.2021 | 26,55 | 26,55 | 26,18 | 26,42 | -0,53% | 787,00 |
| 08.01.2021 | 26,46 | 26,69 | 26,44 | 26,56 | 1,18% | 5.199,00 |
| 07.01.2021 | 26,26 | 26,26 | 25,99 | 26,25 | -0,79% | 1.487,00 |
| 06.01.2021 | 25,81 | 26,46 | 25,64 | 26,46 | 3,24% | 1.295,00 |
| 05.01.2021 | 25,80 | 25,85 | 25,58 | 25,63 | -0,04% | 149,00 |
| 04.01.2021 | 26,45 | 26,45 | 25,64 | 25,64 | -2,62% | 13.746,00 |
| 30.12.2020 | 26,38 | 26,38 | 26,32 | 26,33 | 0,50% | 397,00 |
| 29.12.2020 | 26,71 | 26,74 | 26,20 | 26,20 | -1,24% | 1.542,00 |
| 28.12.2020 | 26,04 | 26,54 | 25,93 | 26,53 | 3,19% | 1.304,00 |
| 23.12.2020 | 25,70 | 25,89 | 25,70 | 25,71 | 0,71% | 637,00 |
| 22.12.2020 | 25,45 | 25,71 | 25,37 | 25,53 | 0,99% | 4.423,00 |
| 21.12.2020 | 25,35 | 25,77 | 25,00 | 25,28 | -3,33% | 10.334,00 |
| 18.12.2020 | 26,63 | 26,63 | 26,12 | 26,15 | -1,58% | 2.086,00 |
| 17.12.2020 | 26,70 | 26,84 | 26,47 | 26,57 | 0,45% | 2.083,00 |
| 16.12.2020 | 26,80 | 26,80 | 26,45 | 26,45 | -1,38% | 4.022,00 |
| 15.12.2020 | 27,66 | 27,66 | 26,58 | 26,82 | -1,90% | 6.993,00 |
| 14.12.2020 | 27,01 | 27,39 | 27,01 | 27,34 | 3,01% | 1.317,00 |
| 11.12.2020 | 26,69 | 26,69 | 26,10 | 26,54 | -0,71% | 2.476,00 |
| 10.12.2020 | 27,11 | 27,11 | 26,55 | 26,73 | -1,51% | 7.626,00 |
| 09.12.2020 | 27,15 | 27,15 | 26,83 | 27,14 | 0,85% | 1.184,00 |
| 08.12.2020 | 27,49 | 27,49 | 26,90 | 26,91 | -2,25% | 4.149,00 |
| 07.12.2020 | 27,41 | 27,59 | 27,41 | 27,53 | -0,22% | 4.891,00 |
| 04.12.2020 | 27,83 | 27,83 | 27,50 | 27,59 | -1,22% | 5.359,00 |
| 03.12.2020 | 27,87 | 27,93 | 27,73 | 27,93 | -0,04% | 261,00 |
| 02.12.2020 | 28,01 | 28,01 | 27,92 | 27,94 | 0,18% | 50,00 |
| 01.12.2020 | 27,91 | 28,04 | 27,89 | 27,89 | 0,47% | 4.356,00 |
| 30.11.2020 | 28,05 | 28,06 | 27,76 | 27,76 | -1,73% | 1.508,00 |
| 27.11.2020 | 28,00 | 28,25 | 27,85 | 28,25 | 0,71% | 6.324,00 |
| 26.11.2020 | 28,03 | 28,05 | 27,95 | 28,05 | -0,32% | 4.160,00 |
| 25.11.2020 | 27,98 | 28,20 | 27,98 | 28,14 | 1,22% | 5.294,00 |
| 24.11.2020 | 27,59 | 28,00 | 27,40 | 27,80 | 2,09% | 15.290,00 |
| 23.11.2020 | 27,56 | 27,84 | 27,22 | 27,23 | 0,15% | 12.594,00 |
| 20.11.2020 | 27,06 | 27,36 | 27,06 | 27,19 | -0,48% | 5.260,00 |
| 19.11.2020 | 26,98 | 27,32 | 26,86 | 27,32 | -1,30% | 5.044,00 |
| 18.11.2020 | 27,28 | 27,68 | 27,15 | 27,68 | 1,62% | 4.174,00 |
| 17.11.2020 | 27,20 | 27,24 | 27,13 | 27,24 | -2,37% | 3.988,00 |
| 16.11.2020 | 26,90 | 27,90 | 26,90 | 27,90 | 5,72% | 8.876,00 |
| 13.11.2020 | 26,30 | 26,74 | 26,30 | 26,39 | 0,30% | 226,00 |
| 12.11.2020 | 26,60 | 26,62 | 26,31 | 26,31 | -1,09% | 3.990,00 |
| 11.11.2020 | 27,53 | 27,53 | 26,60 | 26,60 | -1,59% | 1.085,00 |
| 10.11.2020 | 26,65 | 27,37 | 26,60 | 27,03 | 2,39% | 10.493,00 |
| 09.11.2020 | 23,62 | 27,10 | 23,62 | 26,40 | 14,88% | 10.937,00 |
| 06.11.2020 | 23,10 | 23,18 | 22,83 | 22,98 | -1,42% | 1.053,00 |
| 05.11.2020 | 22,84 | 23,31 | 22,61 | 23,31 | 4,16% | 607,00 |
| 04.11.2020 | 21,80 | 22,57 | 21,80 | 22,38 | 1,68% | 224,00 |
| 03.11.2020 | 21,88 | 22,30 | 21,85 | 22,01 | 2,71% | 1.031,00 |
| 02.11.2020 | 21,19 | 21,43 | 20,88 | 21,43 | -0,37% | 748,00 |
| 30.10.2020 | 21,43 | 21,51 | 21,09 | 21,51 | 0,66% | 2.190,00 |
| 29.10.2020 | 21,28 | 21,37 | 20,90 | 21,37 | -2,91% | 14.603,00 |
| 28.10.2020 | 22,19 | 22,21 | 21,52 | 22,01 | -2,91% | 20.012,00 |
| 27.10.2020 | 23,42 | 23,42 | 22,67 | 22,67 | -4,67% | 7.703,00 |
| 26.10.2020 | 23,91 | 24,00 | 23,58 | 23,78 | -0,96% | 8.416,00 |
| 23.10.2020 | 24,14 | 24,19 | 24,01 | 24,01 | 0,00% | 1.004,00 |
| 22.10.2020 | 23,94 | 24,27 | 23,88 | 24,01 | 0,54% | 4.316,00 |
| 21.10.2020 | 24,04 | 24,13 | 23,87 | 23,88 | -0,42% | 282,00 |
| 20.10.2020 | 23,81 | 23,98 | 23,58 | 23,98 | -0,42% | 504,00 |
| 19.10.2020 | 23,99 | 24,08 | 23,89 | 24,08 | 0,96% | 41,00 |
| 16.10.2020 | 23,58 | 23,85 | 23,37 | 23,85 | 1,36% | 4.682,00 |
| 15.10.2020 | 23,47 | 23,54 | 23,30 | 23,53 | -2,04% | 2.905,00 |
| 14.10.2020 | 24,01 | 24,17 | 23,96 | 24,02 | -0,46% | 7.741,00 |
| 13.10.2020 | 24,13 | 24,14 | 24,02 | 24,13 | -0,25% | 26,00 |
| 12.10.2020 | 24,18 | 24,19 | 24,13 | 24,19 | -0,37% | 145,00 |
| 09.10.2020 | 24,20 | 24,30 | 24,16 | 24,28 | 0,25% | 3.611,00 |
| 08.10.2020 | 24,26 | 24,27 | 24,18 | 24,22 | -0,08% | 716,00 |
| 07.10.2020 | 24,14 | 24,24 | 24,08 | 24,24 | -1,18% | 96,00 |
| 06.10.2020 | 24,25 | 24,59 | 24,24 | 24,53 | 2,17% | 1.192,00 |
| 05.10.2020 | 24,40 | 24,40 | 24,01 | 24,01 | -0,87% | 239,00 |
| 02.10.2020 | 23,89 | 24,23 | 23,89 | 24,22 | -1,26% | 1.943,00 |
| 01.10.2020 | 24,10 | 24,53 | 24,02 | 24,53 | 3,11% | 1.338,00 |
| 30.09.2020 | 23,51 | 23,79 | 23,51 | 23,79 | -1,16% | 1,00 |
| 29.09.2020 | 23,97 | 24,07 | 23,97 | 24,07 | -1,03% | 45,00 |
| 28.09.2020 | 23,62 | 24,32 | 23,62 | 24,32 | 2,96% | 682,00 |
| 25.09.2020 | 23,04 | 23,62 | 23,04 | 23,62 | -0,25% | 1.916,00 |
| 24.09.2020 | 23,98 | 23,98 | 23,37 | 23,68 | -2,79% | 1.218,00 |
| 23.09.2020 | 24,21 | 24,54 | 24,20 | 24,36 | 1,67% | 166,00 |
| 22.09.2020 | 24,27 | 24,42 | 23,96 | 23,96 | -1,72% | 1.857,00 |
| 21.09.2020 | 24,58 | 24,58 | 24,14 | 24,38 | -2,91% | 164,00 |
| 18.09.2020 | 25,10 | 25,11 | 24,74 | 25,11 | -0,44% | 45.703,00 |
| 17.09.2020 | 25,44 | 25,75 | 25,22 | 25,22 | -1,52% | 4.710,00 |
| 16.09.2020 | 23,92 | 26,08 | 23,92 | 25,61 | 7,61% | 109.734,00 |
| 15.09.2020 | 23,73 | 24,11 | 23,38 | 23,80 | 5,87% | 2.922,00 |
| 14.09.2020 | 22,95 | 22,95 | 22,48 | 22,48 | -4,26% | 299,00 |
| 11.09.2020 | 23,10 | 23,48 | 23,05 | 23,48 | 0,09% | 169,00 |
| 10.09.2020 | 23,00 | 23,46 | 23,00 | 23,46 | 3,99% | 336,00 |
| 09.09.2020 | 23,00 | 23,00 | 22,56 | 22,56 | -2,00% | 51,00 |
| 08.09.2020 | 23,17 | 23,17 | 22,58 | 23,02 | -0,65% | 450,00 |
| 07.09.2020 | 23,06 | 23,17 | 22,92 | 23,17 | 0,70% | 1.150,00 |
| 04.09.2020 | 23,74 | 23,85 | 22,88 | 23,01 | -3,40% | 295,00 |
| 03.09.2020 | 23,83 | 24,02 | 23,82 | 23,82 | 1,58% | 5.331,00 |
| 02.09.2020 | 23,29 | 23,45 | 23,29 | 23,45 | 0,86% | 3.285,00 |
| 01.09.2020 | 23,39 | 23,40 | 23,06 | 23,25 | -2,02% | 6.123,00 |