Börse:
28,220€
-2,01%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
28,120€
Ask:
28,320€
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 28,29 | 28,29 | 28,22 | 28,22 | -2,01% | 100,00 |
| 15.04.2021 | 28,00 | 28,80 | 28,00 | 28,80 | 3,11% | 842,00 |
| 14.04.2021 | 27,61 | 27,93 | 27,42 | 27,93 | -0,21% | 2.869,00 |
| 13.04.2021 | 27,72 | 27,99 | 27,67 | 27,99 | 0,86% | 1.921,00 |
| 12.04.2021 | 27,57 | 27,75 | 27,30 | 27,75 | -0,18% | 1.602,00 |
| 09.04.2021 | 27,65 | 27,80 | 27,61 | 27,80 | -0,14% | 2.486,00 |
| 08.04.2021 | 28,15 | 28,15 | 27,78 | 27,84 | -0,96% | 1.695,00 |
| 07.04.2021 | 28,50 | 28,50 | 27,87 | 28,11 | -1,06% | 1.379,00 |
| 06.04.2021 | 28,56 | 28,56 | 28,31 | 28,41 | 0,32% | 418,00 |
| 01.04.2021 | 28,40 | 28,40 | 27,99 | 28,32 | 1,03% | 2.015,00 |
| 31.03.2021 | 28,30 | 28,30 | 28,00 | 28,03 | -1,65% | 9.948,00 |
| 30.03.2021 | 28,26 | 28,50 | 28,23 | 28,50 | 1,50% | 696,00 |
| 29.03.2021 | 28,37 | 28,37 | 28,08 | 28,08 | -0,28% | 508,00 |
| 26.03.2021 | 28,22 | 28,44 | 28,16 | 28,16 | 0,46% | 1.528,00 |
| 25.03.2021 | 27,59 | 28,07 | 27,59 | 28,03 | 0,57% | 7.556,00 |
| 24.03.2021 | 27,44 | 27,87 | 27,44 | 27,87 | 0,18% | 810,00 |
| 23.03.2021 | 27,20 | 27,89 | 27,20 | 27,82 | 1,50% | 3.203,00 |
| 22.03.2021 | 27,52 | 27,73 | 27,38 | 27,41 | -6,03% | 4.137,00 |
| 19.03.2021 | 28,30 | 29,17 | 28,05 | 29,17 | 1,89% | 3.910,00 |
| 18.03.2021 | 28,87 | 29,01 | 28,57 | 28,63 | -1,51% | 22.116,00 |
| 17.03.2021 | 29,21 | 29,21 | 28,60 | 29,07 | -2,15% | 19.547,00 |
| 16.03.2021 | 30,66 | 30,66 | 29,71 | 29,71 | -1,20% | 3.598,00 |
| 15.03.2021 | 30,35 | 30,35 | 29,95 | 30,07 | 0,20% | 3.484,00 |
| 12.03.2021 | 29,67 | 30,01 | 29,67 | 30,01 | 0,67% | 4.661,00 |
| 11.03.2021 | 29,70 | 29,90 | 29,70 | 29,81 | 2,62% | 2.411,00 |
| 10.03.2021 | 28,67 | 29,50 | 28,52 | 29,05 | -0,07% | 15.609,00 |
| 09.03.2021 | 28,50 | 29,15 | 28,50 | 29,07 | 2,61% | 10.597,00 |
| 08.03.2021 | 27,65 | 28,33 | 27,65 | 28,33 | 1,76% | 2.953,00 |
| 05.03.2021 | 27,38 | 28,00 | 27,28 | 27,84 | 1,20% | 2.096,00 |
| 04.03.2021 | 28,08 | 28,08 | 27,50 | 27,51 | -2,79% | 1.353,00 |
| 03.03.2021 | 28,39 | 28,39 | 28,07 | 28,30 | 0,35% | 2.852,00 |
| 02.03.2021 | 28,07 | 28,45 | 28,07 | 28,20 | 1,15% | 2.337,00 |
| 01.03.2021 | 27,87 | 28,19 | 27,87 | 27,88 | 2,05% | 2.537,00 |
| 26.02.2021 | 27,44 | 27,83 | 27,32 | 27,32 | -1,69% | 2.728,00 |
| 25.02.2021 | 27,22 | 28,08 | 27,22 | 27,79 | 1,87% | 5.701,00 |
| 24.02.2021 | 27,24 | 27,28 | 27,03 | 27,28 | 0,26% | 4.434,00 |
| 23.02.2021 | 26,28 | 27,54 | 26,28 | 27,21 | 3,50% | 10.397,00 |
| 22.02.2021 | 25,77 | 26,29 | 25,63 | 26,29 | 1,12% | 7.722,00 |
| 19.02.2021 | 26,13 | 26,25 | 25,87 | 26,00 | 0,15% | 2.844,00 |
| 18.02.2021 | 25,99 | 26,28 | 25,95 | 25,96 | 0,12% | 2.004,00 |
| 17.02.2021 | 25,76 | 25,99 | 25,75 | 25,93 | -0,04% | 5.034,00 |
| 16.02.2021 | 26,07 | 26,07 | 25,94 | 25,94 | -1,18% | 208,00 |
| 15.02.2021 | 25,92 | 26,26 | 25,92 | 26,25 | 2,02% | 458,00 |
| 12.02.2021 | 25,46 | 25,73 | 25,30 | 25,73 | 0,04% | 3.184,00 |
| 11.02.2021 | 25,45 | 25,72 | 25,28 | 25,72 | 0,35% | 5.069,00 |
| 10.02.2021 | 25,92 | 25,92 | 25,56 | 25,63 | -1,27% | 5.151,00 |
| 09.02.2021 | 25,90 | 26,03 | 25,81 | 25,96 | 0,93% | 1.249,00 |
| 08.02.2021 | 26,26 | 26,28 | 25,72 | 25,72 | -1,19% | 9.000,00 |
| 05.02.2021 | 25,71 | 26,19 | 25,71 | 26,03 | 1,56% | 4.315,00 |
| 04.02.2021 | 25,35 | 25,65 | 25,23 | 25,63 | 1,67% | 4.227,00 |
| 03.02.2021 | 25,23 | 25,26 | 25,14 | 25,21 | 1,12% | 406,00 |
| 02.02.2021 | 24,69 | 25,02 | 24,69 | 24,93 | 1,63% | 941,00 |
| 01.02.2021 | 24,68 | 24,71 | 24,50 | 24,53 | 0,29% | 2.639,00 |
| 29.01.2021 | 24,85 | 24,88 | 24,44 | 24,46 | -3,81% | 6.313,00 |
| 28.01.2021 | 24,70 | 25,43 | 24,50 | 25,43 | 0,91% | 2.006,00 |
| 27.01.2021 | 25,00 | 25,20 | 24,80 | 25,20 | 0,60% | 1.751,00 |
| 26.01.2021 | 24,79 | 25,18 | 24,79 | 25,05 | 0,08% | 2.611,00 |
| 25.01.2021 | 25,50 | 25,50 | 24,86 | 25,03 | -2,38% | 3.632,00 |
| 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 |