49,365€
0,45%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 54,55 | 54,67 | 53,83 | 54,37 | 0,00% | 1.615,00 |
| 26.01.2026 | 54,51 | 55,06 | 54,27 | 54,37 | -0,44% | 367,00 |
| 23.01.2026 | 55,33 | 55,44 | 54,57 | 54,61 | -1,19% | 1.206,00 |
| 22.01.2026 | 56,05 | 56,05 | 54,89 | 55,27 | -1,43% | 2.785,00 |
| 21.01.2026 | 55,33 | 56,31 | 55,13 | 56,07 | 1,63% | 2.644,00 |
| 20.01.2026 | 55,82 | 55,91 | 55,07 | 55,17 | -1,75% | 1.933,00 |
| 19.01.2026 | 54,86 | 56,22 | 54,83 | 56,15 | 0,83% | 1.636,00 |
| 16.01.2026 | 55,59 | 56,09 | 55,24 | 55,69 | 0,29% | 321,00 |
| 15.01.2026 | 56,79 | 56,85 | 55,22 | 55,53 | -1,84% | 3.426,00 |
| 14.01.2026 | 57,11 | 57,70 | 56,23 | 56,57 | -0,95% | 1.780,00 |
| 13.01.2026 | 57,27 | 57,71 | 56,85 | 57,11 | -0,45% | 164,00 |
| 12.01.2026 | 56,59 | 57,39 | 56,43 | 57,37 | 1,52% | 939,00 |
| 09.01.2026 | 57,03 | 57,03 | 56,09 | 56,51 | -1,02% | 730,00 |
| 08.01.2026 | 57,06 | 58,01 | 56,05 | 57,09 | -0,17% | 1.181,00 |
| 07.01.2026 | 56,94 | 57,75 | 56,69 | 57,19 | 0,33% | 2.471,00 |
| 06.01.2026 | 56,25 | 57,19 | 55,49 | 57,00 | 1,41% | 4.791,00 |
| 05.01.2026 | 56,61 | 56,82 | 55,65 | 56,21 | -0,39% | 1.235,00 |
| 02.01.2026 | 56,25 | 56,68 | 55,91 | 56,43 | -0,18% | 775,00 |
| 30.12.2025 | 56,29 | 56,55 | 56,06 | 56,53 | 0,44% | 259,00 |
| 29.12.2025 | 56,14 | 56,39 | 55,91 | 56,28 | 0,27% | 347,00 |
| 23.12.2025 | 56,18 | 56,37 | 55,95 | 56,13 | -0,09% | 1.033,00 |
| 22.12.2025 | 55,57 | 56,37 | 55,33 | 56,18 | 1,10% | 394,00 |
| 19.12.2025 | 56,09 | 56,62 | 55,53 | 55,57 | -0,82% | 580,00 |
| 18.12.2025 | 55,05 | 56,39 | 54,71 | 56,03 | 2,45% | 1.604,00 |
| 17.12.2025 | 54,70 | 54,92 | 54,50 | 54,69 | 0,00% | 58,00 |
| 16.12.2025 | 54,30 | 55,06 | 54,30 | 54,69 | 0,22% | 1.683,00 |
| 15.12.2025 | 55,89 | 56,05 | 54,33 | 54,57 | -2,19% | 728,00 |
| 12.12.2025 | 55,30 | 56,09 | 55,15 | 55,79 | 1,05% | 339,00 |
| 11.12.2025 | 54,63 | 55,87 | 54,20 | 55,21 | 0,44% | 1.004,00 |
| 10.12.2025 | 54,19 | 55,07 | 54,08 | 54,97 | 1,36% | 288,00 |
| 09.12.2025 | 53,92 | 54,30 | 53,26 | 54,23 | 0,65% | 172,00 |
| 08.12.2025 | 54,71 | 54,99 | 53,83 | 53,88 | -1,59% | 236,00 |
| 05.12.2025 | 54,91 | 55,23 | 54,39 | 54,75 | -0,20% | 1.157,00 |