57,710€
-0,64%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 58,20 | 58,38 | 57,20 | 57,71 | -0,72% | 2.044,00 |
| 19.02.2026 | 57,78 | 58,43 | 57,52 | 58,13 | 0,71% | 2.660,00 |
| 18.02.2026 | 57,39 | 57,86 | 56,80 | 57,72 | 1,05% | 5.410,00 |
| 17.02.2026 | 56,68 | 57,44 | 56,52 | 57,12 | 0,40% | 2.475,00 |
| 16.02.2026 | 57,14 | 57,29 | 56,42 | 56,89 | -0,33% | 7.626,00 |
| 13.02.2026 | 57,44 | 57,83 | 56,92 | 57,08 | -0,45% | 3.114,00 |
| 12.02.2026 | 57,27 | 57,64 | 57,15 | 57,34 | 0,12% | 3.140,00 |
| 11.02.2026 | 57,05 | 57,43 | 56,38 | 57,27 | 0,33% | 4.401,00 |
| 10.02.2026 | 57,56 | 57,85 | 56,86 | 57,08 | -0,92% | 2.424,00 |
| 09.02.2026 | 57,37 | 57,83 | 56,52 | 57,61 | 0,61% | 2.072,00 |
| 06.02.2026 | 56,56 | 57,33 | 55,68 | 57,26 | 1,45% | 3.817,00 |
| 05.02.2026 | 57,16 | 58,17 | 56,36 | 56,44 | -1,23% | 1.632,00 |
| 04.02.2026 | 54,80 | 57,25 | 54,77 | 57,14 | 4,61% | 1.620,00 |
| 03.02.2026 | 55,62 | 55,88 | 54,27 | 54,62 | -1,69% | 4.340,00 |
| 02.02.2026 | 54,28 | 55,84 | 54,28 | 55,56 | 1,31% | 6.574,00 |
| 30.01.2026 | 54,16 | 55,18 | 54,09 | 54,84 | 0,53% | 1.818,00 |
| 29.01.2026 | 54,22 | 54,60 | 53,85 | 54,55 | 0,87% | 4.080,00 |
| 28.01.2026 | 54,82 | 54,84 | 54,04 | 54,08 | -0,50% | 3.167,00 |
| 27.01.2026 | 54,58 | 54,68 | 53,84 | 54,35 | -0,07% | 27.232,00 |
| 26.01.2026 | 54,53 | 55,03 | 54,28 | 54,39 | -0,13% | 6.258,00 |
| 23.01.2026 | 55,34 | 55,42 | 54,46 | 54,46 | -1,38% | 2.480,00 |
| 22.01.2026 | 56,09 | 56,13 | 54,90 | 55,22 | -1,59% | 3.427,00 |
| 21.01.2026 | 55,29 | 56,33 | 55,10 | 56,11 | 1,76% | 5.110,00 |
| 20.01.2026 | 55,83 | 55,97 | 55,04 | 55,14 | -1,83% | 2.575,00 |
| 19.01.2026 | 55,00 | 56,22 | 54,91 | 56,17 | 0,92% | 6.446,00 |
| 16.01.2026 | 55,61 | 56,10 | 55,24 | 55,66 | 0,29% | 2.579,00 |
| 15.01.2026 | 56,85 | 56,87 | 55,24 | 55,50 | -1,89% | 2.481,00 |
| 14.01.2026 | 57,11 | 57,67 | 56,20 | 56,57 | -0,95% | 6.076,00 |
| 13.01.2026 | 57,35 | 57,71 | 56,86 | 57,11 | -0,42% | 3.834,00 |
| 12.01.2026 | 56,76 | 57,36 | 56,45 | 57,35 | 1,50% | 2.840,00 |
| 09.01.2026 | 57,08 | 57,08 | 56,09 | 56,50 | -1,17% | 2.921,00 |
| 08.01.2026 | 57,05 | 58,10 | 56,06 | 57,17 | 0,00% | 12.678,00 |
| 07.01.2026 | 57,02 | 57,76 | 56,70 | 57,17 | 0,30% | 5.304,00 |
| 06.01.2026 | 56,28 | 57,18 | 55,50 | 57,00 | 1,57% | 543,00 |
| 05.01.2026 | 56,67 | 56,72 | 55,66 | 56,12 | -0,46% | 1.113,00 |
| 02.01.2026 | 56,47 | 56,68 | 55,92 | 56,38 | -0,25% | 16.582,00 |
| 30.12.2025 | 56,30 | 56,54 | 56,14 | 56,52 | 0,39% | - |
| 29.12.2025 | 56,10 | 56,40 | 55,95 | 56,30 | 0,39% | 5.808,00 |
| 23.12.2025 | 56,21 | 56,38 | 55,93 | 56,08 | -0,21% | 1.267,00 |
| 22.12.2025 | 55,51 | 56,38 | 55,34 | 56,20 | 1,22% | 2.224,00 |
| 19.12.2025 | 56,08 | 56,50 | 55,50 | 55,52 | -0,89% | 4.370,00 |
| 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 |