43,745€
-0,42%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
Ask:
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 42,98 | 42,98 | 42,98 | 42,98 | -2,16% | 10,00 |
18.04.2024 | 43,93 | 43,93 | 43,93 | 43,93 | 1,13% | - |
17.04.2024 | 43,52 | 43,86 | 43,44 | 43,44 | 0,05% | 57,00 |
16.04.2024 | 43,28 | 43,66 | 43,18 | 43,42 | -1,76% | 298,00 |
15.04.2024 | 44,00 | 44,23 | 43,70 | 44,20 | 0,96% | 306,00 |
12.04.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,57% | 13,00 |
11.04.2024 | 43,58 | 43,58 | 43,53 | 43,53 | -0,18% | 264,00 |
10.04.2024 | 44,24 | 44,24 | 43,61 | 43,61 | -2,33% | 6,00 |
09.04.2024 | 44,90 | 44,90 | 44,16 | 44,65 | -0,89% | 689,00 |
08.04.2024 | 45,04 | 45,28 | 45,00 | 45,05 | -0,73% | 286,00 |
05.04.2024 | 45,44 | 45,44 | 45,18 | 45,38 | -1,43% | 272,00 |
04.04.2024 | 46,49 | 46,52 | 46,04 | 46,04 | -0,97% | 246,00 |
03.04.2024 | 46,60 | 46,70 | 46,26 | 46,49 | 1,55% | 1.222,00 |
02.04.2024 | 46,72 | 46,72 | 45,78 | 45,78 | -2,86% | 585,00 |
28.03.2024 | 46,70 | 47,13 | 46,40 | 47,13 | 0,60% | 335,00 |
27.03.2024 | 46,00 | 46,85 | 45,88 | 46,85 | 2,47% | 318,00 |
26.03.2024 | 45,72 | 45,76 | 45,68 | 45,72 | 0,75% | 480,00 |
25.03.2024 | 45,85 | 45,85 | 45,38 | 45,38 | -1,84% | 1.744,00 |
22.03.2024 | 46,02 | 46,28 | 45,66 | 46,23 | 0,41% | 165,00 |
21.03.2024 | 46,40 | 46,77 | 46,04 | 46,04 | -0,24% | 232,00 |
20.03.2024 | 45,80 | 46,15 | 45,80 | 46,15 | 0,41% | 152,00 |
19.03.2024 | 45,20 | 45,96 | 45,20 | 45,96 | 2,61% | 1.031,00 |
18.03.2024 | 45,01 | 45,26 | 44,79 | 44,79 | -0,82% | 483,00 |
15.03.2024 | 44,80 | 45,58 | 44,80 | 45,16 | 0,36% | 1.110,00 |
14.03.2024 | 44,38 | 45,00 | 44,38 | 45,00 | 1,65% | 611,00 |
13.03.2024 | 42,28 | 44,27 | 42,19 | 44,27 | 9,71% | 623,00 |
12.03.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,07% | 150,00 |
11.03.2024 | 40,54 | 40,55 | 40,38 | 40,38 | -0,91% | 4.220,00 |
08.03.2024 | 40,60 | 40,75 | 40,60 | 40,75 | -1,81% | 44,00 |
07.03.2024 | 40,42 | 41,50 | 40,22 | 41,50 | 0,41% | 9.057,00 |
06.03.2024 | 40,70 | 41,33 | 40,64 | 41,33 | 1,67% | 158,00 |
05.03.2024 | 40,86 | 40,86 | 40,56 | 40,65 | -1,09% | 610,00 |
04.03.2024 | 41,20 | 41,20 | 41,09 | 41,10 | 1,03% | 561,00 |
01.03.2024 | 41,22 | 41,26 | 40,68 | 40,68 | -0,83% | 1.735,00 |
29.02.2024 | 41,20 | 41,20 | 41,01 | 41,02 | -0,07% | 445,00 |
28.02.2024 | 41,00 | 41,05 | 40,50 | 41,05 | -0,07% | 92,00 |
27.02.2024 | 41,10 | 41,10 | 41,08 | 41,08 | -1,23% | 18,00 |
26.02.2024 | 41,14 | 41,59 | 41,03 | 41,59 | 1,14% | 152,00 |
23.02.2024 | 41,21 | 41,21 | 41,03 | 41,12 | 0,49% | 368,00 |
22.02.2024 | 40,80 | 41,14 | 40,78 | 40,92 | 3,00% | 2.153,00 |
20.02.2024 | 39,56 | 40,08 | 39,56 | 39,73 | 0,15% | 1.491,00 |
19.02.2024 | 39,45 | 39,67 | 39,45 | 39,67 | 0,18% | 260,00 |
16.02.2024 | 39,34 | 39,60 | 39,34 | 39,60 | 0,53% | 658,00 |
15.02.2024 | 39,39 | 39,39 | 39,10 | 39,39 | 0,43% | 92,00 |
14.02.2024 | 39,11 | 39,22 | 39,11 | 39,22 | 0,28% | 20,00 |
13.02.2024 | 39,30 | 39,30 | 38,90 | 39,11 | -0,76% | 169,00 |
12.02.2024 | 39,06 | 39,46 | 39,06 | 39,41 | 0,90% | 143,00 |
09.02.2024 | 38,61 | 39,06 | 38,61 | 39,06 | 0,46% | 67,00 |
08.02.2024 | 38,95 | 39,07 | 38,88 | 38,88 | -0,56% | 2.281,00 |
06.02.2024 | 39,11 | 39,11 | 38,80 | 39,10 | 1,03% | 1.781,00 |
05.02.2024 | 39,64 | 39,64 | 38,70 | 38,70 | -2,35% | 422,00 |
02.02.2024 | 39,72 | 39,72 | 39,63 | 39,63 | 0,23% | 684,00 |
01.02.2024 | 39,50 | 39,63 | 39,50 | 39,54 | -0,43% | 51,00 |
31.01.2024 | 39,93 | 39,93 | 39,71 | 39,71 | -0,72% | 252,00 |
30.01.2024 | 39,01 | 40,00 | 39,01 | 40,00 | 2,80% | 890,00 |
29.01.2024 | 38,81 | 38,91 | 38,61 | 38,91 | 0,10% | 96,00 |
26.01.2024 | 39,00 | 39,00 | 38,87 | 38,87 | -0,54% | 1.190,00 |
25.01.2024 | 39,00 | 39,08 | 38,86 | 39,08 | 0,64% | 290,00 |
24.01.2024 | 38,44 | 38,83 | 38,44 | 38,83 | 1,28% | 66,00 |
23.01.2024 | 39,09 | 39,09 | 38,34 | 38,34 | -1,99% | 344,00 |
22.01.2024 | 39,10 | 39,12 | 39,10 | 39,12 | 0,67% | 1,00 |
19.01.2024 | 38,90 | 38,90 | 38,86 | 38,86 | 0,60% | 1.250,00 |
18.01.2024 | 38,49 | 38,63 | 38,48 | 38,63 | 0,34% | 221,00 |
17.01.2024 | 38,30 | 38,50 | 38,25 | 38,50 | -0,70% | 60,00 |
16.01.2024 | 38,53 | 38,77 | 38,53 | 38,77 | -0,33% | 390,00 |
15.01.2024 | 39,08 | 39,08 | 38,90 | 38,90 | 1,73% | 17,00 |
11.01.2024 | 38,58 | 38,60 | 38,15 | 38,24 | -0,05% | 3.976,00 |
10.01.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 1,03% | - |
09.01.2024 | 37,74 | 37,87 | 37,74 | 37,87 | -0,55% | 2,00 |
08.01.2024 | 37,52 | 38,08 | 37,52 | 38,08 | 1,22% | 151,00 |
05.01.2024 | 37,25 | 37,62 | 37,25 | 37,62 | -1,08% | 182,00 |
04.01.2024 | 37,89 | 38,03 | 37,89 | 38,03 | -0,99% | 95,00 |
03.01.2024 | 39,02 | 39,02 | 38,33 | 38,41 | -2,24% | 141,00 |
02.01.2024 | 39,75 | 39,75 | 38,98 | 39,29 | -0,58% | 1.804,00 |
29.12.2023 | 39,60 | 39,63 | 39,36 | 39,52 | 0,33% | 1.280,00 |
28.12.2023 | 39,31 | 39,39 | 39,25 | 39,39 | 0,33% | 114,00 |
27.12.2023 | 39,15 | 39,26 | 39,00 | 39,26 | 0,49% | 700,00 |
22.12.2023 | 39,09 | 39,09 | 39,07 | 39,07 | -0,23% | 311,00 |
21.12.2023 | 39,10 | 39,26 | 39,10 | 39,16 | 0,36% | 66,00 |
20.12.2023 | 38,88 | 39,02 | 38,82 | 39,02 | 0,33% | 1.224,00 |
19.12.2023 | 38,46 | 39,00 | 38,46 | 38,89 | 1,12% | 760,00 |
18.12.2023 | 38,29 | 38,46 | 38,13 | 38,46 | 0,34% | 833,00 |
15.12.2023 | 38,83 | 38,83 | 38,33 | 38,33 | -1,16% | 422,00 |
14.12.2023 | 38,41 | 38,78 | 38,29 | 38,78 | 2,13% | 528,00 |
13.12.2023 | 38,31 | 38,93 | 37,97 | 37,97 | -0,68% | 2.732,00 |
12.12.2023 | 38,14 | 38,40 | 38,14 | 38,23 | 1,03% | 1.174,00 |
11.12.2023 | 37,87 | 38,20 | 37,84 | 37,84 | 0,29% | 1.375,00 |
08.12.2023 | 37,80 | 37,85 | 37,44 | 37,73 | -0,13% | 3.197,00 |
07.12.2023 | 38,11 | 38,11 | 37,50 | 37,78 | -0,68% | 166,00 |
06.12.2023 | 37,83 | 38,14 | 37,77 | 38,04 | -0,86% | 254,00 |
05.12.2023 | 38,38 | 38,70 | 38,37 | 38,37 | -0,08% | 315,00 |
04.12.2023 | 38,50 | 38,57 | 38,29 | 38,40 | -0,44% | 837,00 |
01.12.2023 | 38,00 | 38,57 | 37,93 | 38,57 | 1,69% | 122,00 |
30.11.2023 | 37,60 | 37,93 | 37,41 | 37,93 | 0,56% | 650,00 |
29.11.2023 | 37,22 | 37,72 | 37,22 | 37,72 | 2,19% | 191,00 |
28.11.2023 | 37,26 | 37,31 | 36,91 | 36,91 | -0,81% | 21,00 |
27.11.2023 | 37,43 | 37,44 | 37,21 | 37,21 | 0,00% | 315,00 |
24.11.2023 | 37,10 | 37,21 | 37,10 | 37,21 | 0,73% | 302,00 |
23.11.2023 | 36,71 | 36,94 | 36,71 | 36,94 | 0,16% | 883,00 |
22.11.2023 | 36,85 | 36,94 | 36,44 | 36,88 | 0,03% | 1.030,00 |