56,020€
2,41%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 55,07 | 56,38 | 54,71 | 56,02 | 2,41% | 2.230,00 |
| 17.12.2025 | 54,77 | 54,97 | 54,50 | 54,70 | -0,04% | 1.370,00 |
| 16.12.2025 | 54,30 | 55,04 | 54,30 | 54,72 | 0,37% | 3.148,00 |
| 15.12.2025 | 55,92 | 56,06 | 54,34 | 54,52 | -2,28% | 2.745,00 |
| 12.12.2025 | 55,30 | 56,10 | 55,15 | 55,79 | 1,03% | 2.283,00 |
| 11.12.2025 | 54,63 | 55,88 | 54,11 | 55,22 | 0,44% | 4.413,00 |
| 10.12.2025 | 54,09 | 55,07 | 54,05 | 54,98 | 1,48% | 3.723,00 |
| 09.12.2025 | 53,95 | 54,30 | 53,28 | 54,18 | 0,71% | 1.010,00 |
| 08.12.2025 | 54,68 | 54,99 | 53,80 | 53,80 | -1,61% | 1.850,00 |
| 05.12.2025 | 54,94 | 55,24 | 54,40 | 54,68 | -0,26% | 2.925,00 |
| 04.12.2025 | 53,79 | 54,95 | 53,49 | 54,82 | 2,20% | 3.575,00 |
| 03.12.2025 | 50,42 | 54,10 | 50,42 | 53,64 | 9,00% | 3.628,00 |
| 02.12.2025 | 49,27 | 49,78 | 48,63 | 49,21 | -0,10% | 403,00 |
| 01.12.2025 | 48,07 | 49,42 | 48,01 | 49,26 | 2,03% | 247,00 |
| 28.11.2025 | 48,05 | 48,39 | 47,99 | 48,28 | 0,50% | 964,00 |
| 27.11.2025 | 48,18 | 48,24 | 47,93 | 48,04 | -0,41% | 202,00 |
| 26.11.2025 | 47,94 | 48,26 | 47,32 | 48,24 | 0,82% | 1.782,00 |
| 25.11.2025 | 46,66 | 47,85 | 46,53 | 47,85 | 2,35% | 136,00 |
| 24.11.2025 | 47,25 | 47,50 | 46,53 | 46,75 | -0,04% | 1.492,00 |
| 21.11.2025 | 46,84 | 47,07 | 46,44 | 46,77 | 0,11% | 372,00 |
| 20.11.2025 | 47,81 | 47,81 | 46,72 | 46,72 | -1,50% | 792,00 |
| 19.11.2025 | 46,58 | 47,56 | 46,53 | 47,43 | 1,63% | 350,00 |
| 18.11.2025 | 46,50 | 46,77 | 46,15 | 46,67 | -0,26% | 682,00 |
| 17.11.2025 | 48,16 | 48,43 | 46,70 | 46,79 | -3,09% | 708,00 |
| 14.11.2025 | 48,75 | 48,84 | 48,28 | 48,28 | -1,09% | 246,00 |
| 13.11.2025 | 50,02 | 50,02 | 48,74 | 48,81 | -2,13% | 1.086,00 |
| 12.11.2025 | 49,82 | 50,16 | 49,69 | 49,87 | 0,14% | 180,00 |
| 11.11.2025 | 48,65 | 49,96 | 48,38 | 49,80 | 2,24% | 1.886,00 |
| 10.11.2025 | 47,96 | 48,71 | 47,81 | 48,71 | 1,99% | 1.098,00 |
| 09.11.2025 | 47,76 | 47,97 | 47,19 | 47,76 | 0,59% | 412,00 |
| 07.11.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -0,52% | - |
| 06.11.2025 | 47,92 | 48,39 | 47,63 | 47,73 | -0,65% | 352,00 |
| 05.11.2025 | 47,13 | 48,12 | 46,94 | 48,04 | 1,61% | 526,00 |
| 04.11.2025 | 47,24 | 47,52 | 46,11 | 47,28 | -0,65% | 664,00 |
| 03.11.2025 | 47,93 | 48,16 | 47,38 | 47,59 | -0,54% | 1.048,00 |
| 31.10.2025 | 47,78 | 48,05 | 47,62 | 47,85 | -0,04% | 764,00 |
| 30.10.2025 | 48,50 | 48,50 | 47,43 | 47,87 | -2,41% | 1.176,00 |
| 29.10.2025 | 49,37 | 49,99 | 48,72 | 49,05 | -0,69% | 240,00 |
| 28.10.2025 | 50,12 | 50,22 | 49,37 | 49,39 | -1,65% | 240,00 |
| 27.10.2025 | 49,84 | 50,24 | 49,62 | 50,22 | 1,33% | 636,00 |
| 24.10.2025 | 48,93 | 49,68 | 48,93 | 49,56 | 1,52% | 1.066,00 |
| 23.10.2025 | 48,61 | 48,91 | 48,38 | 48,82 | 0,45% | 1.360,00 |
| 22.10.2025 | 48,69 | 48,99 | 48,35 | 48,60 | -0,57% | 170,00 |
| 21.10.2025 | 48,78 | 49,27 | 48,73 | 48,88 | 0,04% | 678,00 |
| 20.10.2025 | 48,43 | 48,96 | 48,43 | 48,86 | 0,89% | 558,00 |
| 17.10.2025 | 47,49 | 48,45 | 47,45 | 48,43 | 1,06% | 648,00 |
| 16.10.2025 | 47,50 | 48,17 | 47,50 | 47,92 | 0,74% | 588,00 |
| 15.10.2025 | 47,96 | 47,96 | 47,26 | 47,57 | -0,34% | 1.736,00 |
| 14.10.2025 | 47,26 | 47,87 | 47,22 | 47,73 | 0,44% | 438,00 |
| 13.10.2025 | 47,20 | 47,72 | 47,20 | 47,52 | 1,67% | 632,00 |
| 10.10.2025 | 48,71 | 48,86 | 46,74 | 46,74 | -2,26% | 1.437,00 |
| 09.10.2025 | 47,82 | 47,82 | 47,82 | 47,82 | -1,54% | - |
| 08.10.2025 | 48,57 | 48,57 | 48,57 | 48,57 | -0,25% | - |
| 07.10.2025 | 48,30 | 49,07 | 48,20 | 48,69 | 0,72% | 464,00 |
| 06.10.2025 | 48,34 | 48,94 | 48,28 | 48,34 | 0,04% | 464,00 |
| 03.10.2025 | 48,34 | 48,64 | 48,23 | 48,32 | 1,02% | 120,00 |
| 02.10.2025 | 47,91 | 48,53 | 47,64 | 47,83 | 0,00% | 520,00 |
| 01.10.2025 | 46,88 | 48,04 | 46,88 | 47,83 | 1,57% | 1.086,00 |
| 30.09.2025 | 45,49 | 47,09 | 45,49 | 47,09 | 3,43% | 658,00 |
| 29.09.2025 | 45,41 | 45,87 | 45,37 | 45,53 | 0,49% | 934,00 |
| 26.09.2025 | 44,58 | 45,37 | 44,50 | 45,31 | 1,57% | 426,00 |
| 25.09.2025 | 44,25 | 44,81 | 44,25 | 44,61 | 0,77% | 958,00 |
| 24.09.2025 | 44,79 | 44,89 | 44,22 | 44,27 | -1,14% | 1.005,00 |
| 23.09.2025 | 45,17 | 45,27 | 44,72 | 44,78 | -0,49% | 1.065,00 |
| 22.09.2025 | 45,96 | 45,96 | 44,89 | 45,00 | -2,11% | 1.124,00 |
| 19.09.2025 | 46,06 | 46,29 | 45,86 | 45,97 | -0,26% | 758,00 |
| 18.09.2025 | 45,81 | 46,16 | 45,52 | 46,09 | 0,70% | 970,00 |
| 17.09.2025 | 45,96 | 46,26 | 45,63 | 45,77 | 0,15% | 3.940,00 |
| 16.09.2025 | 46,71 | 46,71 | 45,40 | 45,70 | -2,04% | 70,00 |
| 15.09.2025 | 46,40 | 46,67 | 46,09 | 46,65 | 1,26% | 2.232,00 |
| 12.09.2025 | 46,57 | 46,58 | 45,90 | 46,07 | -0,88% | 360,00 |
| 11.09.2025 | 45,70 | 46,48 | 45,70 | 46,48 | 1,29% | 272,00 |
| 10.09.2025 | 43,39 | 45,90 | 43,39 | 45,89 | 7,72% | 2.146,00 |
| 09.09.2025 | 42,76 | 43,29 | 42,60 | 42,60 | -0,37% | 310,00 |
| 08.09.2025 | 42,20 | 42,76 | 42,08 | 42,76 | 2,00% | 1.090,00 |
| 05.09.2025 | 42,75 | 42,76 | 41,92 | 41,92 | -1,78% | 310,00 |
| 04.09.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 1,19% | - |
| 03.09.2025 | 41,44 | 42,18 | 41,44 | 42,18 | 1,91% | 450,00 |
| 02.09.2025 | 42,00 | 42,04 | 41,39 | 41,39 | -1,45% | 130,00 |
| 01.09.2025 | 42,33 | 42,45 | 41,96 | 42,00 | -0,83% | 1.588,00 |
| 29.08.2025 | 43,33 | 43,33 | 42,35 | 42,35 | -2,46% | 234,00 |
| 28.08.2025 | 43,51 | 43,60 | 43,35 | 43,42 | -0,50% | 466,00 |
| 27.08.2025 | 43,91 | 43,92 | 43,44 | 43,64 | -0,50% | 304,00 |
| 26.08.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 0,57% | - |
| 25.08.2025 | 43,86 | 43,98 | 43,61 | 43,61 | -1,11% | 674,00 |
| 22.08.2025 | 43,28 | 44,10 | 43,28 | 44,10 | 1,85% | 702,00 |
| 21.08.2025 | 43,77 | 43,77 | 43,13 | 43,30 | -1,07% | 224,00 |
| 20.08.2025 | 43,55 | 43,83 | 43,55 | 43,77 | -0,18% | 488,00 |
| 19.08.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,55% | - |
| 18.08.2025 | 43,44 | 43,69 | 43,39 | 43,61 | 0,53% | 572,00 |
| 17.08.2025 | 43,46 | 43,66 | 43,19 | 43,38 | -0,07% | 968,00 |
| 15.08.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 0,44% | - |
| 14.08.2025 | 42,69 | 43,22 | 42,69 | 43,22 | 1,29% | 464,00 |
| 13.08.2025 | 42,29 | 42,67 | 42,29 | 42,67 | 1,07% | 430,00 |
| 12.08.2025 | 42,88 | 42,95 | 42,05 | 42,22 | -0,96% | 800,00 |
| 11.08.2025 | 42,63 | 42,63 | 42,63 | 42,63 | -0,49% | - |
| 08.08.2025 | 42,37 | 42,84 | 42,37 | 42,84 | 1,49% | 412,00 |
| 07.08.2025 | 41,63 | 42,21 | 41,58 | 42,21 | 2,01% | 1.190,00 |
| 06.08.2025 | 41,46 | 41,51 | 41,23 | 41,38 | 0,07% | 572,00 |
| 05.08.2025 | 41,49 | 41,54 | 41,09 | 41,35 | 0,39% | 1.150,00 |