48,180€
0,29%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 48,07 | 48,42 | 47,96 | 48,18 | 0,29% | 3.398,00 |
| 27.11.2025 | 48,19 | 48,28 | 47,91 | 48,04 | -0,41% | 2.424,00 |
| 26.11.2025 | 47,95 | 48,29 | 47,30 | 48,24 | 0,82% | 5.227,00 |
| 25.11.2025 | 46,70 | 47,90 | 46,49 | 47,85 | 2,35% | 1.046,00 |
| 24.11.2025 | 47,55 | 47,62 | 46,56 | 46,75 | -0,04% | 5.279,00 |
| 21.11.2025 | 46,87 | 47,10 | 46,28 | 46,77 | 0,11% | 3.762,00 |
| 20.11.2025 | 47,82 | 47,87 | 46,71 | 46,72 | -1,50% | 6.366,00 |
| 19.11.2025 | 46,57 | 47,59 | 46,52 | 47,43 | 1,63% | 3.200,00 |
| 18.11.2025 | 46,53 | 46,82 | 46,11 | 46,67 | -0,26% | 4.959,00 |
| 17.11.2025 | 48,31 | 48,47 | 46,69 | 46,79 | -3,09% | 3.151,00 |
| 14.11.2025 | 48,84 | 48,88 | 48,28 | 48,28 | -1,09% | 3.400,00 |
| 13.11.2025 | 49,93 | 50,04 | 48,72 | 48,81 | -2,13% | 5.803,00 |
| 12.11.2025 | 49,83 | 50,16 | 49,67 | 49,87 | 0,14% | 1.955,00 |
| 11.11.2025 | 48,65 | 49,99 | 48,31 | 49,80 | 2,24% | 33.534,00 |
| 10.11.2025 | 48,00 | 48,74 | 47,82 | 48,71 | 1,99% | 3.335,00 |
| 07.11.2025 | 47,79 | 48,05 | 47,19 | 47,76 | 0,06% | 2.732,00 |
| 06.11.2025 | 47,93 | 48,40 | 47,63 | 47,73 | -0,65% | 3.308,00 |
| 05.11.2025 | 47,26 | 48,15 | 46,86 | 48,04 | 1,61% | 4.378,00 |
| 04.11.2025 | 47,18 | 47,61 | 46,08 | 47,28 | -0,65% | 3.148,00 |
| 03.11.2025 | 48,00 | 48,20 | 47,39 | 47,59 | -0,54% | 4.775,00 |
| 31.10.2025 | 47,78 | 48,07 | 47,62 | 47,85 | -0,04% | 4.385,00 |
| 30.10.2025 | 48,46 | 48,60 | 47,39 | 47,87 | -2,61% | 4.136,00 |
| 29.10.2025 | 49,49 | 50,02 | 48,77 | 49,16 | -0,48% | 2.235,00 |
| 28.10.2025 | 50,11 | 50,35 | 49,37 | 49,39 | -1,65% | 5.520,00 |
| 27.10.2025 | 49,91 | 50,25 | 49,59 | 50,22 | 1,33% | 5.452,00 |
| 24.10.2025 | 48,97 | 49,70 | 48,92 | 49,56 | 1,52% | 5.604,00 |
| 23.10.2025 | 48,68 | 48,92 | 48,35 | 48,82 | 0,45% | 4.564,00 |
| 22.10.2025 | 48,84 | 49,03 | 48,36 | 48,60 | -0,59% | 1.470,00 |
| 21.10.2025 | 48,79 | 49,31 | 48,73 | 48,89 | 0,06% | 4.570,00 |
| 20.10.2025 | 48,61 | 48,98 | 48,37 | 48,86 | 0,89% | 2.997,00 |
| 17.10.2025 | 47,61 | 48,51 | 47,42 | 48,43 | 1,06% | 4.795,00 |
| 16.10.2025 | 47,69 | 48,25 | 47,43 | 47,92 | 0,74% | 3.905,00 |
| 15.10.2025 | 47,98 | 48,12 | 47,22 | 47,57 | -0,34% | 9.606,00 |
| 14.10.2025 | 47,20 | 47,87 | 47,09 | 47,73 | 0,44% | 3.062,00 |
| 13.10.2025 | 47,32 | 47,75 | 47,24 | 47,52 | 1,67% | 3.232,00 |
| 10.10.2025 | 47,35 | 48,20 | 46,74 | 46,74 | -1,25% | 4.891,00 |
| 09.10.2025 | 48,10 | 48,35 | 47,19 | 47,33 | -1,52% | 7.932,00 |
| 08.10.2025 | 48,73 | 48,86 | 47,97 | 48,06 | -1,29% | 1.863,00 |
| 07.10.2025 | 48,32 | 49,15 | 48,21 | 48,69 | 0,72% | 3.288,00 |
| 06.10.2025 | 48,35 | 48,96 | 48,18 | 48,34 | 0,04% | 1.736,00 |
| 03.10.2025 | 47,91 | 48,66 | 47,90 | 48,32 | 1,02% | 1.320,00 |
| 02.10.2025 | 48,00 | 48,55 | 47,30 | 47,83 | 0,00% | 2.047,00 |
| 01.10.2025 | 46,92 | 48,07 | 46,75 | 47,83 | 1,57% | 4.984,00 |
| 30.09.2025 | 45,53 | 47,13 | 45,47 | 47,09 | 3,43% | 2.481,00 |
| 29.09.2025 | 45,45 | 45,94 | 45,32 | 45,53 | 0,49% | 5.714,00 |
| 26.09.2025 | 44,61 | 45,38 | 44,49 | 45,31 | 1,57% | 2.542,00 |
| 25.09.2025 | 44,32 | 44,87 | 44,27 | 44,61 | 0,77% | 5.732,00 |
| 24.09.2025 | 44,86 | 44,95 | 44,22 | 44,27 | -1,14% | 8.549,00 |
| 23.09.2025 | 45,02 | 45,33 | 44,66 | 44,78 | -0,49% | 4.854,00 |
| 22.09.2025 | 45,95 | 45,97 | 44,87 | 45,00 | -2,11% | 4.793,00 |
| 19.09.2025 | 46,09 | 46,33 | 45,87 | 45,97 | -0,26% | 4.150,00 |
| 18.09.2025 | 45,81 | 46,18 | 45,52 | 46,09 | 0,70% | 6.258,00 |
| 17.09.2025 | 45,78 | 46,35 | 45,60 | 45,77 | 0,15% | 7.811,00 |
| 16.09.2025 | 46,72 | 46,78 | 45,36 | 45,70 | -2,04% | 1.155,00 |
| 15.09.2025 | 46,39 | 46,69 | 46,07 | 46,65 | 1,26% | 7.549,00 |
| 12.09.2025 | 46,77 | 46,81 | 45,75 | 46,07 | -0,88% | 720,00 |
| 11.09.2025 | 45,79 | 46,82 | 45,59 | 46,48 | 1,29% | 484,00 |
| 10.09.2025 | 43,87 | 46,05 | 43,18 | 45,89 | 7,72% | 2.859,00 |
| 09.09.2025 | 42,78 | 43,39 | 42,51 | 42,60 | -0,37% | 535,00 |
| 08.09.2025 | 42,16 | 42,87 | 41,99 | 42,76 | 2,00% | 2.102,00 |
| 05.09.2025 | 42,83 | 42,83 | 41,86 | 41,92 | -1,96% | 525,00 |
| 04.09.2025 | 42,27 | 42,94 | 42,19 | 42,76 | 1,38% | - |
| 03.09.2025 | 41,38 | 42,28 | 41,37 | 42,18 | 1,91% | 710,00 |
| 02.09.2025 | 41,93 | 42,18 | 41,22 | 41,39 | -1,45% | 195,00 |
| 01.09.2025 | 42,29 | 42,51 | 41,94 | 42,00 | -0,83% | 1.776,00 |
| 29.08.2025 | 43,34 | 43,37 | 42,22 | 42,35 | -2,35% | 294,00 |
| 28.08.2025 | 43,55 | 43,83 | 43,34 | 43,37 | -0,62% | 624,00 |
| 27.08.2025 | 43,68 | 43,83 | 43,36 | 43,64 | -0,07% | 503,00 |
| 26.08.2025 | 43,45 | 43,99 | 43,27 | 43,67 | 0,22% | 1.623,00 |
| 25.08.2025 | 43,91 | 44,08 | 43,57 | 43,58 | -0,77% | 899,00 |
| 22.08.2025 | 43,38 | 44,17 | 43,24 | 43,92 | 1,17% | 800,00 |
| 21.08.2025 | 43,79 | 43,82 | 43,03 | 43,41 | -1,01% | 396,00 |
| 20.08.2025 | 43,66 | 43,88 | 43,48 | 43,85 | 0,39% | 598,00 |
| 19.08.2025 | 43,82 | 44,22 | 43,62 | 43,68 | -0,36% | - |
| 18.08.2025 | 43,63 | 43,87 | 43,38 | 43,84 | 0,49% | 832,00 |
| 15.08.2025 | 43,44 | 43,71 | 43,07 | 43,63 | 0,54% | 1.329,00 |
| 14.08.2025 | 42,70 | 43,40 | 42,65 | 43,39 | 1,26% | 928,00 |
| 13.08.2025 | 42,41 | 42,87 | 42,29 | 42,85 | 1,03% | 695,00 |
| 12.08.2025 | 42,34 | 42,53 | 41,89 | 42,42 | 0,34% | 720,00 |
| 11.08.2025 | 42,90 | 43,07 | 42,21 | 42,27 | -1,48% | 288,00 |
| 08.08.2025 | 42,32 | 42,93 | 42,31 | 42,91 | 1,31% | 714,00 |
| 07.08.2025 | 41,70 | 42,40 | 41,47 | 42,35 | 1,96% | 1.630,00 |
| 06.08.2025 | 41,48 | 41,59 | 41,16 | 41,54 | 0,56% | 889,00 |
| 05.08.2025 | 41,47 | 41,62 | 40,99 | 41,31 | -0,21% | 1.518,00 |
| 04.08.2025 | 41,32 | 41,40 | 40,86 | 41,39 | 0,66% | 660,00 |
| 01.08.2025 | 41,89 | 42,04 | 40,94 | 41,12 | -2,13% | 1.190,00 |
| 31.07.2025 | 43,22 | 43,30 | 41,92 | 42,02 | -2,54% | 492,00 |
| 30.07.2025 | 43,45 | 43,51 | 42,81 | 43,11 | -0,75% | 974,00 |
| 29.07.2025 | 43,29 | 43,73 | 43,07 | 43,44 | 0,52% | 875,00 |
| 28.07.2025 | 43,83 | 43,94 | 43,03 | 43,21 | -0,55% | 1.299,00 |
| 25.07.2025 | 42,91 | 43,57 | 42,72 | 43,45 | 1,21% | - |
| 24.07.2025 | 43,52 | 43,70 | 42,91 | 42,93 | -1,40% | - |
| 23.07.2025 | 42,38 | 43,54 | 42,05 | 43,54 | 3,41% | - |
| 22.07.2025 | 41,97 | 42,13 | 41,81 | 42,11 | 0,30% | - |
| 21.07.2025 | 42,27 | 42,48 | 41,85 | 41,98 | -0,14% | - |
| 18.07.2025 | 42,48 | 42,58 | 41,93 | 42,04 | -0,80% | 1.140,00 |
| 17.07.2025 | 42,32 | 42,42 | 41,97 | 42,38 | 0,33% | - |
| 16.07.2025 | 41,87 | 42,43 | 41,77 | 42,24 | 0,64% | 200,00 |
| 15.07.2025 | 42,90 | 42,98 | 41,90 | 41,97 | -2,07% | 50,00 |
| 14.07.2025 | 43,03 | 43,26 | 42,68 | 42,86 | -1,26% | 800,00 |