56,100€
-0,43%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 56,59 | 56,59 | 56,24 | 56,38 | 0,07% | - |
| 02.01.2026 | 56,50 | 56,68 | 55,92 | 56,34 | 0,00% | 1.369.365,00 |
| 31.12.2025 | 56,42 | 56,56 | 56,26 | 56,34 | -0,49% | 579.762,00 |
| 30.12.2025 | 56,14 | 56,72 | 56,08 | 56,62 | 0,71% | 1.906.511,00 |
| 29.12.2025 | 55,94 | 56,38 | 55,90 | 56,22 | 0,25% | 973.222,00 |
| 24.12.2025 | 56,12 | 56,32 | 56,00 | 56,08 | -0,07% | 157.890,00 |
| 23.12.2025 | 56,04 | 56,36 | 55,96 | 56,12 | -0,07% | 1.319.905,00 |
| 22.12.2025 | 55,52 | 56,36 | 55,34 | 56,16 | 0,93% | 1.994.238,00 |
| 19.12.2025 | 56,44 | 56,90 | 55,60 | 55,64 | -1,00% | 5.098.238,00 |
| 18.12.2025 | 55,10 | 56,38 | 54,94 | 56,20 | 2,55% | 2.314.470,00 |
| 17.12.2025 | 54,76 | 54,88 | 54,50 | 54,80 | 0,44% | 2.454.211,00 |
| 16.12.2025 | 54,64 | 55,06 | 54,32 | 54,56 | -0,07% | 3.038.317,00 |
| 15.12.2025 | 56,00 | 56,10 | 54,32 | 54,60 | -2,08% | 2.422.248,00 |
| 12.12.2025 | 55,32 | 56,10 | 55,18 | 55,76 | 1,23% | 1.817.138,00 |
| 11.12.2025 | 55,00 | 55,86 | 54,60 | 55,08 | 0,69% | 3.541.912,00 |
| 10.12.2025 | 54,16 | 54,86 | 53,98 | 54,70 | 0,74% | 2.158.088,00 |
| 09.12.2025 | 53,92 | 54,30 | 53,28 | 54,30 | 0,74% | 2.193.399,00 |
| 08.12.2025 | 54,88 | 55,02 | 53,82 | 53,90 | -1,75% | 1.507.182,00 |
| 05.12.2025 | 55,00 | 55,24 | 54,32 | 54,86 | 0,04% | 2.208.470,00 |
| 04.12.2025 | 53,50 | 54,86 | 53,20 | 54,84 | 2,66% | 3.512.040,00 |
| 03.12.2025 | 51,00 | 54,10 | 51,00 | 53,42 | 8,86% | 7.392.316,00 |
| 02.12.2025 | 49,34 | 49,87 | 48,44 | 49,07 | 0,00% | - |
| 02.12.2025 | 49,34 | 49,87 | 48,44 | 49,07 | -0,45% | 4.178.113,00 |
| 01.12.2025 | 48,07 | 49,32 | 48,05 | 49,29 | 2,16% | 1.764.734,00 |
| 28.11.2025 | 48,00 | 48,42 | 47,96 | 48,25 | 0,42% | 954.990,00 |
| 27.11.2025 | 47,99 | 48,28 | 47,90 | 48,05 | 0,00% | 1.611.608,00 |
| 26.11.2025 | 47,98 | 48,08 | 47,30 | 48,05 | 1,07% | 1.573.366,00 |
| 25.11.2025 | 46,64 | 47,55 | 46,50 | 47,54 | 1,73% | 1.266.923,00 |
| 24.11.2025 | 47,47 | 47,52 | 46,60 | 46,73 | 0,41% | 11.144.796,00 |
| 21.11.2025 | 46,68 | 47,09 | 46,27 | 46,54 | -1,98% | 1.945.073,00 |
| 20.11.2025 | 47,58 | 47,80 | 47,33 | 47,48 | 0,32% | 1.506.640,00 |
| 19.11.2025 | 46,61 | 47,59 | 46,61 | 47,33 | 1,59% | 1.606.164,00 |
| 18.11.2025 | 46,50 | 46,66 | 46,11 | 46,59 | -0,98% | 2.311.656,00 |
| 17.11.2025 | 48,26 | 48,45 | 46,98 | 47,05 | -3,45% | 1.375.692,00 |
| 14.11.2025 | 48,52 | 48,87 | 48,34 | 48,73 | -0,41% | 1.436.379,00 |
| 13.11.2025 | 49,95 | 49,95 | 48,86 | 48,93 | -1,87% | 1.634.352,00 |
| 12.11.2025 | 49,88 | 50,16 | 49,66 | 49,86 | 0,06% | 1.628.271,00 |
| 11.11.2025 | 48,87 | 49,99 | 48,31 | 49,83 | 2,98% | 2.678.666,00 |
| 10.11.2025 | 48,05 | 48,71 | 47,93 | 48,39 | 1,79% | 1.580.013,00 |
| 07.11.2025 | 48,00 | 48,04 | 47,18 | 47,54 | -0,34% | 1.239.773,00 |
| 06.11.2025 | 47,74 | 48,40 | 47,61 | 47,70 | -0,50% | 1.263.143,00 |
| 05.11.2025 | 47,06 | 48,16 | 46,87 | 47,94 | 1,18% | 14.876.494,00 |
| 04.11.2025 | 46,88 | 47,62 | 46,08 | 47,38 | -0,19% | 8.446.393,00 |
| 03.11.2025 | 47,73 | 48,19 | 47,39 | 47,47 | -0,90% | 1.317.880,00 |
| 31.10.2025 | 47,85 | 48,05 | 47,62 | 47,90 | 0,06% | 1.206.423,00 |
| 30.10.2025 | 48,08 | 48,26 | 47,38 | 47,87 | -2,74% | 1.472.575,00 |
| 29.10.2025 | 49,60 | 50,02 | 49,11 | 49,22 | -0,87% | 1.291.509,00 |
| 28.10.2025 | 50,28 | 50,32 | 49,57 | 49,65 | -1,14% | 1.146.765,00 |
| 27.10.2025 | 49,80 | 50,22 | 49,59 | 50,22 | 1,05% | 1.427.425,00 |
| 24.10.2025 | 49,00 | 49,70 | 48,92 | 49,70 | 1,89% | 1.596.715,00 |
| 23.10.2025 | 48,66 | 48,91 | 48,35 | 48,78 | 0,39% | 926.602,00 |
| 22.10.2025 | 48,88 | 49,03 | 48,59 | 48,59 | -0,84% | 17.056.366,00 |
| 21.10.2025 | 48,97 | 49,31 | 48,74 | 49,00 | 0,47% | 6.088.934,00 |
| 20.10.2025 | 48,66 | 48,98 | 48,36 | 48,77 | 1,04% | 2.150.516,00 |
| 17.10.2025 | 47,88 | 48,29 | 47,43 | 48,27 | 0,06% | 1.629.288,00 |
| 16.10.2025 | 47,81 | 48,24 | 47,43 | 48,24 | 0,71% | 1.392.220,00 |
| 15.10.2025 | 47,60 | 47,97 | 47,47 | 47,90 | 1,01% | 1.388.321,00 |
| 14.10.2025 | 47,13 | 47,63 | 47,06 | 47,42 | -0,15% | 3.420.016,00 |
| 13.10.2025 | 47,26 | 47,77 | 47,22 | 47,49 | 1,11% | 1.267.760,00 |
| 10.10.2025 | 47,70 | 48,20 | 46,90 | 46,97 | -0,74% | 1.426.016,00 |
| 09.10.2025 | 48,14 | 48,36 | 47,18 | 47,32 | -1,56% | 1.416.961,00 |
| 08.10.2025 | 48,57 | 48,86 | 47,95 | 48,07 | -1,39% | 2.549.194,00 |
| 07.10.2025 | 48,35 | 49,09 | 48,30 | 48,75 | 0,85% | 2.582.352,00 |
| 06.10.2025 | 48,55 | 48,96 | 48,18 | 48,34 | -0,02% | 1.852.618,00 |
| 03.10.2025 | 48,14 | 48,65 | 48,05 | 48,35 | 1,15% | 4.067.221,00 |
| 02.10.2025 | 48,11 | 48,57 | 47,80 | 47,80 | -0,42% | 2.493.991,00 |
| 01.10.2025 | 46,98 | 48,07 | 46,75 | 48,00 | 2,19% | 2.947.179,00 |
| 30.09.2025 | 45,72 | 46,99 | 45,60 | 46,97 | 2,67% | 2.805.278,00 |
| 29.09.2025 | 45,59 | 45,87 | 45,31 | 45,75 | 0,97% | 1.630.714,00 |
| 26.09.2025 | 44,56 | 45,38 | 44,48 | 45,31 | 1,87% | 1.756.225,00 |
| 25.09.2025 | 44,55 | 44,87 | 44,37 | 44,48 | 0,32% | 4.829.587,00 |
| 24.09.2025 | 44,83 | 44,84 | 44,34 | 44,34 | -1,27% | 1.684.873,00 |
| 23.09.2025 | 45,40 | 45,40 | 44,65 | 44,91 | -0,20% | 1.663.736,00 |
| 22.09.2025 | 45,80 | 45,85 | 45,00 | 45,00 | -1,98% | 1.417.496,00 |
| 19.09.2025 | 45,90 | 46,32 | 45,89 | 45,91 | -0,30% | 5.677.657,00 |
| 18.09.2025 | 45,81 | 46,17 | 45,51 | 46,05 | 0,72% | 1.255.960,00 |
| 17.09.2025 | 46,01 | 46,35 | 45,70 | 45,72 | 0,75% | 2.298.855,00 |
| 16.09.2025 | 46,46 | 46,53 | 45,38 | 45,38 | -2,20% | 1.876.205,00 |
| 15.09.2025 | 46,29 | 46,54 | 46,06 | 46,40 | 0,43% | 4.316.791,00 |
| 12.09.2025 | 46,59 | 46,59 | 45,74 | 46,20 | -0,94% | 2.427.023,00 |
| 11.09.2025 | 45,85 | 46,64 | 45,48 | 46,64 | 2,66% | 3.339.180,00 |
| 10.09.2025 | 45,00 | 45,92 | 44,92 | 45,43 | 6,52% | 4.958.656,00 |
| 09.09.2025 | 42,87 | 43,39 | 42,51 | 42,65 | -0,51% | 2.450.349,00 |
| 08.09.2025 | 42,03 | 42,87 | 41,97 | 42,87 | 1,90% | 1.084.548,00 |
| 05.09.2025 | 42,60 | 42,79 | 41,86 | 42,07 | -1,41% | 1.675.953,00 |
| 04.09.2025 | 42,32 | 42,93 | 42,24 | 42,67 | 1,07% | 1.235.462,00 |
| 03.09.2025 | 41,50 | 42,23 | 41,38 | 42,22 | 2,38% | 1.394.567,00 |
| 02.09.2025 | 42,05 | 42,19 | 41,24 | 41,24 | -2,21% | 1.897.937,00 |
| 01.09.2025 | 42,30 | 42,50 | 41,93 | 42,17 | -0,07% | 1.053.765,00 |
| 29.08.2025 | 43,30 | 43,36 | 42,20 | 42,20 | -2,68% | 1.448.486,00 |
| 28.08.2025 | 43,67 | 43,84 | 43,35 | 43,36 | -0,41% | 830.127,00 |
| 27.08.2025 | 43,45 | 43,73 | 43,35 | 43,54 | 0,18% | 4.023.354,00 |
| 26.08.2025 | 43,31 | 43,98 | 43,29 | 43,46 | -0,39% | 2.926.851,00 |
| 25.08.2025 | 43,91 | 44,09 | 43,58 | 43,63 | -0,86% | 579.141,00 |
| 22.08.2025 | 43,31 | 44,17 | 43,31 | 44,01 | 1,34% | 1.030.228,00 |
| 21.08.2025 | 43,77 | 43,79 | 43,02 | 43,43 | -0,89% | 1.156.858,00 |
| 20.08.2025 | 43,65 | 43,87 | 43,49 | 43,82 | -0,05% | 875.278,00 |
| 19.08.2025 | 43,75 | 44,22 | 43,65 | 43,84 | 0,37% | 1.813.731,00 |
| 18.08.2025 | 43,69 | 43,70 | 43,38 | 43,68 | 0,46% | 824.841,00 |
| 15.08.2025 | 43,45 | 43,70 | 43,07 | 43,48 | 0,51% | 1.508.302,00 |