53,530€
0,83%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 53,10 | 53,81 | 53,04 | 53,55 | 0,87% | - |
| 01.10.2026 | 53,93 | 54,37 | 53,05 | 53,09 | -1,54% | 1.407,00 |
| 30.09.2026 | 53,61 | 54,35 | 53,21 | 53,92 | 1,18% | 639,00 |
| 29.09.2026 | 53,12 | 53,89 | 53,05 | 53,29 | -0,15% | 1.833,00 |
| 28.09.2026 | 53,15 | 53,95 | 53,13 | 53,37 | -0,04% | 2.001,00 |
| 25.09.2026 | 53,15 | 53,73 | 53,00 | 53,39 | 0,53% | 534,00 |
| 24.09.2026 | 52,94 | 53,61 | 52,66 | 53,11 | 0,17% | 3.549,00 |
| 23.09.2026 | 53,42 | 53,54 | 52,73 | 53,02 | -0,49% | 1.413,00 |
| 22.09.2026 | 51,80 | 53,61 | 51,69 | 53,28 | 2,88% | 1.669,00 |
| 21.09.2026 | 52,18 | 52,35 | 51,59 | 51,79 | 0,08% | 1.567,00 |
| 18.09.2026 | 52,38 | 52,41 | 51,55 | 51,75 | -1,05% | 1.135,00 |
| 17.09.2026 | 53,21 | 53,81 | 52,30 | 52,30 | -1,12% | 1.079,00 |
| 16.09.2026 | 52,66 | 53,01 | 52,42 | 52,89 | 0,38% | 1.966,00 |
| 15.09.2026 | 53,75 | 53,79 | 52,59 | 52,69 | -1,97% | 1.050,00 |
| 14.09.2026 | 53,91 | 54,47 | 53,67 | 53,75 | -0,52% | 1.309,00 |
| 11.09.2026 | 54,83 | 55,03 | 53,95 | 54,03 | -1,01% | 1.791,00 |
| 10.09.2026 | 54,47 | 55,29 | 54,47 | 54,58 | 0,29% | 2.616,00 |
| 09.09.2026 | 53,96 | 55,57 | 53,62 | 54,42 | -4,16% | 4.024,00 |
| 08.09.2026 | 57,44 | 57,44 | 56,25 | 56,78 | -1,37% | 1.315,00 |
| 07.09.2026 | 57,44 | 58,16 | 56,85 | 57,57 | 0,09% | 1.198,00 |
| 04.09.2026 | 56,83 | 57,89 | 56,77 | 57,52 | 1,27% | 3.574,00 |
| 03.09.2026 | 56,18 | 56,83 | 55,91 | 56,80 | 1,14% | 830,00 |
| 02.09.2026 | 57,52 | 57,55 | 56,13 | 56,16 | -2,31% | 916,00 |
| 01.09.2026 | 58,13 | 58,19 | 57,09 | 57,49 | -0,90% | 1.692,00 |
| 31.08.2026 | 58,33 | 58,53 | 57,83 | 58,01 | -0,53% | 1.274,00 |
| 28.08.2026 | 57,78 | 58,41 | 57,55 | 58,32 | 1,07% | 898,00 |
| 27.08.2026 | 58,45 | 58,47 | 57,35 | 57,70 | -0,98% | 118,00 |
| 26.08.2026 | 58,37 | 58,77 | 58,17 | 58,27 | -0,02% | 1.114,00 |
| 25.08.2026 | 58,50 | 58,89 | 58,13 | 58,28 | -0,26% | 562,00 |
| 24.08.2026 | 58,12 | 58,85 | 57,95 | 58,43 | 0,34% | 1.737,00 |
| 21.08.2026 | 57,65 | 58,33 | 57,43 | 58,23 | 1,11% | 430,00 |
| 20.08.2026 | 57,41 | 57,67 | 57,31 | 57,59 | -1,18% | 57,00 |
| 19.08.2026 | 56,90 | 58,65 | 56,86 | 58,28 | 15,57% | 1.142,00 |
| 05.05.2026 | 49,56 | 50,52 | 49,20 | 50,43 | 2,33% | 2.277,00 |
| 04.05.2026 | 50,70 | 51,19 | 49,13 | 49,28 | -2,65% | 1.829,00 |
| 30.04.2026 | 50,34 | 50,86 | 49,91 | 50,62 | 0,24% | 762,00 |
| 29.04.2026 | 51,19 | 51,25 | 50,15 | 50,50 | -2,60% | 1.481,00 |
| 28.04.2026 | 52,28 | 52,63 | 51,77 | 51,85 | -0,92% | 1.032,00 |
| 27.04.2026 | 52,60 | 53,21 | 52,11 | 52,33 | -0,70% | 840,00 |
| 24.04.2026 | 53,32 | 53,36 | 52,15 | 52,70 | -1,09% | 345,00 |
| 23.04.2026 | 52,82 | 53,85 | 52,53 | 53,28 | 0,43% | 1.277,00 |
| 22.04.2026 | 53,95 | 54,01 | 52,77 | 53,05 | -0,97% | 3.132,00 |
| 21.04.2026 | 54,53 | 55,07 | 53,53 | 53,57 | -1,53% | 1.666,00 |
| 20.04.2026 | 54,30 | 54,61 | 54,11 | 54,40 | -0,96% | 789,00 |
| 17.04.2026 | 53,09 | 55,23 | 52,99 | 54,93 | 3,62% | 1.055,00 |
| 16.04.2026 | 52,99 | 53,49 | 52,78 | 53,01 | -0,04% | 49,00 |
| 15.04.2026 | 52,98 | 53,39 | 52,37 | 53,03 | -0,11% | 1.697,00 |
| 14.04.2026 | 52,98 | 53,53 | 52,81 | 53,09 | -0,11% | 12.357,00 |
| 13.04.2026 | 53,27 | 53,51 | 52,49 | 53,15 | -1,46% | 491,00 |
| 10.04.2026 | 53,42 | 54,37 | 53,25 | 53,94 | 0,73% | 678,00 |
| 09.04.2026 | 52,89 | 53,71 | 52,39 | 53,55 | 0,68% | 961,00 |
| 08.04.2026 | 51,93 | 53,57 | 50,20 | 53,19 | 5,01% | 1.240,00 |
| 07.04.2026 | 50,82 | 51,83 | 50,13 | 50,65 | -0,57% | 735,00 |
| 02.04.2026 | 50,36 | 51,07 | 49,89 | 50,94 | -0,93% | 332,00 |
| 01.04.2026 | 50,17 | 51,56 | 49,78 | 51,42 | 2,81% | 1.152,00 |
| 31.03.2026 | 49,71 | 50,07 | 49,21 | 50,02 | 1,81% | 4.381,00 |
| 30.03.2026 | 49,23 | 50,03 | 48,98 | 49,13 | -0,05% | 748,00 |
| 27.03.2026 | 50,60 | 50,60 | 48,98 | 49,15 | -2,58% | 1.869,00 |
| 26.03.2026 | 50,20 | 51,09 | 49,73 | 50,45 | 0,28% | 1.460,00 |
| 25.03.2026 | 50,65 | 50,81 | 50,23 | 50,31 | -0,53% | 1.801,00 |
| 24.03.2026 | 50,11 | 50,68 | 49,42 | 50,58 | 0,46% | 575,00 |
| 23.03.2026 | 49,94 | 51,95 | 49,25 | 50,35 | 0,02% | 1.817,00 |
| 20.03.2026 | 50,94 | 51,25 | 49,96 | 50,34 | -1,27% | 344,00 |
| 19.03.2026 | 51,14 | 51,20 | 50,01 | 50,99 | -0,78% | 1.470,00 |
| 18.03.2026 | 51,93 | 52,11 | 51,13 | 51,39 | -0,58% | 511,00 |
| 17.03.2026 | 51,32 | 52,29 | 51,26 | 51,69 | 0,08% | 460,00 |
| 16.03.2026 | 51,82 | 51,97 | 51,13 | 51,65 | 0,39% | 5.714,00 |
| 13.03.2026 | 52,49 | 52,61 | 50,95 | 51,45 | -1,94% | 1.998,00 |
| 12.03.2026 | 52,50 | 53,18 | 51,91 | 52,47 | -0,66% | 210,00 |
| 11.03.2026 | 52,83 | 55,77 | 52,59 | 52,82 | 1,13% | 3.596,00 |
| 10.03.2026 | 51,60 | 52,75 | 51,43 | 52,23 | 1,16% | 4.109,00 |
| 09.03.2026 | 50,99 | 51,85 | 49,84 | 51,63 | -1,11% | 3.921,00 |
| 06.03.2026 | 53,27 | 53,39 | 51,59 | 52,21 | -1,62% | 509,00 |
| 05.03.2026 | 53,35 | 54,84 | 52,79 | 53,07 | -1,01% | 8.905,00 |
| 04.03.2026 | 51,64 | 53,69 | 51,10 | 53,61 | 3,10% | 3.069,00 |
| 03.03.2026 | 53,71 | 54,10 | 51,39 | 52,00 | -3,83% | 6.422,00 |
| 02.03.2026 | 55,97 | 56,30 | 53,51 | 54,07 | -4,49% | 2.353,00 |
| 27.02.2026 | 57,46 | 57,99 | 56,25 | 56,61 | -1,50% | 2.468,00 |
| 26.02.2026 | 56,83 | 57,52 | 56,76 | 57,47 | 0,98% | - |
| 25.02.2026 | 57,58 | 57,89 | 56,58 | 56,91 | -1,20% | 613,00 |
| 24.02.2026 | 57,50 | 58,09 | 57,16 | 57,60 | 0,26% | 1.400,00 |
| 23.02.2026 | 57,52 | 57,89 | 57,16 | 57,45 | -0,49% | 3.652,00 |
| 20.02.2026 | 58,07 | 58,09 | 57,19 | 57,73 | -0,93% | 456,00 |
| 19.02.2026 | 57,72 | 58,29 | 57,51 | 58,27 | 0,99% | 669,00 |
| 18.02.2026 | 57,13 | 57,87 | 56,80 | 57,70 | 1,07% | 3.104,00 |
| 17.02.2026 | 56,68 | 57,45 | 56,60 | 57,09 | 0,46% | 3.113,00 |
| 16.02.2026 | 57,10 | 57,23 | 56,41 | 56,83 | -0,39% | 1.945,00 |
| 13.02.2026 | 57,45 | 57,93 | 56,91 | 57,05 | -0,71% | 4.760,00 |
| 12.02.2026 | 57,23 | 57,63 | 57,01 | 57,46 | 0,49% | 10.836,00 |
| 11.02.2026 | 56,95 | 57,25 | 56,37 | 57,18 | 0,25% | 1.259,00 |
| 10.02.2026 | 57,46 | 57,88 | 56,85 | 57,04 | -0,99% | 2.881,00 |
| 09.02.2026 | 57,19 | 58,27 | 56,52 | 57,61 | 0,77% | 17.505,00 |
| 06.02.2026 | 56,70 | 57,17 | 55,68 | 57,17 | 0,86% | 1.006,00 |
| 05.02.2026 | 56,90 | 58,13 | 56,35 | 56,68 | -0,98% | 404,00 |
| 04.02.2026 | 54,76 | 57,24 | 54,73 | 57,24 | 4,53% | 38.108,00 |
| 03.02.2026 | 55,66 | 55,76 | 54,51 | 54,76 | -1,46% | 137,00 |
| 02.02.2026 | 54,26 | 55,84 | 54,22 | 55,57 | 1,20% | 620,00 |
| 30.01.2026 | 54,23 | 55,18 | 54,02 | 54,91 | 0,73% | 291,00 |
| 29.01.2026 | 54,23 | 54,60 | 53,85 | 54,51 | 0,74% | 330,00 |
| 28.01.2026 | 54,75 | 54,83 | 54,07 | 54,11 | -0,48% | 1.345,00 |