46,430€
0,56%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,39 | 46,88 | 46,14 | 46,71 | 0,94% | - |
| 08.05.2025 | 46,39 | 46,70 | 45,29 | 46,28 | 0,12% | - |
| 07.05.2025 | 47,37 | 47,46 | 45,65 | 46,22 | -2,10% | - |
| 06.05.2025 | 47,66 | 48,14 | 47,18 | 47,21 | -1,14% | - |
| 05.05.2025 | 47,81 | 48,18 | 47,53 | 47,76 | -0,52% | - |
| 02.05.2025 | 47,45 | 48,05 | 47,24 | 48,01 | 1,20% | 70,00 |
| 30.04.2025 | 47,10 | 47,56 | 46,55 | 47,44 | 0,99% | - |
| 29.04.2025 | 47,74 | 47,97 | 46,72 | 46,97 | -2,97% | 2.000,00 |
| 28.04.2025 | 49,14 | 49,24 | 48,36 | 48,41 | -1,83% | 50,00 |
| 25.04.2025 | 48,42 | 49,33 | 48,36 | 49,31 | 1,93% | - |
| 24.04.2025 | 48,30 | 48,38 | 47,85 | 48,38 | 0,02% | 800,00 |
| 23.04.2025 | 48,36 | 48,73 | 47,77 | 48,37 | 0,97% | 1.300,00 |
| 22.04.2025 | 46,82 | 47,96 | 46,75 | 47,90 | 2,01% | 100,00 |
| 17.04.2025 | 47,02 | 47,27 | 46,42 | 46,96 | 1,02% | - |
| 16.04.2025 | 46,46 | 46,92 | 46,24 | 46,48 | -0,83% | - |
| 15.04.2025 | 45,84 | 47,09 | 45,83 | 46,87 | 1,98% | - |
| 14.04.2025 | 46,41 | 46,57 | 45,48 | 45,96 | -0,52% | - |
| 11.04.2025 | 45,90 | 46,37 | 45,14 | 46,20 | 1,30% | - |
| 10.04.2025 | 46,14 | 47,48 | 44,44 | 45,61 | -0,86% | 1.280,00 |
| 09.04.2025 | 42,35 | 46,65 | 42,30 | 46,00 | 7,88% | 1.433,00 |
| 08.04.2025 | 43,80 | 44,47 | 42,05 | 42,64 | -0,58% | 440,00 |
| 07.04.2025 | 42,21 | 45,08 | 41,66 | 42,89 | -2,25% | 200,00 |
| 04.04.2025 | 45,27 | 45,57 | 43,54 | 43,88 | -3,14% | 176,00 |
| 03.04.2025 | 45,14 | 45,88 | 44,77 | 45,30 | -2,28% | 4.400,00 |
| 02.04.2025 | 46,31 | 46,76 | 45,92 | 46,35 | -0,03% | - |
| 01.04.2025 | 46,37 | 46,46 | 46,01 | 46,37 | -0,14% | - |
| 31.03.2025 | 46,05 | 46,65 | 45,57 | 46,43 | 0,08% | 2.582,00 |
| 28.03.2025 | 46,30 | 46,92 | 45,85 | 46,40 | -0,30% | 390,00 |
| 27.03.2025 | 46,36 | 46,81 | 46,16 | 46,54 | 0,16% | - |
| 26.03.2025 | 46,45 | 46,82 | 46,00 | 46,46 | -0,13% | 325,00 |
| 25.03.2025 | 46,98 | 47,42 | 46,39 | 46,52 | -1,16% | 1.280,00 |
| 24.03.2025 | 47,04 | 47,42 | 46,32 | 47,07 | 0,73% | 216,00 |
| 21.03.2025 | 46,76 | 46,94 | 46,31 | 46,73 | -0,29% | - |
| 20.03.2025 | 46,33 | 47,23 | 46,25 | 46,86 | 0,92% | 580,00 |
| 19.03.2025 | 45,23 | 46,57 | 44,82 | 46,44 | 2,74% | 100,00 |
| 18.03.2025 | 45,38 | 45,60 | 44,96 | 45,20 | -0,39% | 2.246,00 |
| 17.03.2025 | 44,87 | 45,43 | 44,08 | 45,37 | 0,80% | 1.040,00 |
| 14.03.2025 | 44,53 | 45,12 | 44,37 | 45,01 | 1,27% | - |
| 13.03.2025 | 44,92 | 45,66 | 44,36 | 44,45 | -0,46% | 1.858,00 |
| 12.03.2025 | 48,31 | 48,69 | 44,37 | 44,65 | -8,64% | 612,00 |
| 11.03.2025 | 50,41 | 50,43 | 48,43 | 48,87 | -2,59% | 724,00 |
| 10.03.2025 | 50,79 | 50,84 | 49,75 | 50,17 | -1,49% | 160,00 |
| 07.03.2025 | 49,62 | 51,01 | 49,52 | 50,93 | 2,35% | 76,00 |
| 06.03.2025 | 51,23 | 51,28 | 49,57 | 49,76 | -2,47% | - |
| 05.03.2025 | 51,23 | 51,76 | 50,51 | 51,02 | 0,29% | - |
| 04.03.2025 | 51,11 | 51,68 | 50,28 | 50,87 | -0,47% | 200,00 |
| 03.03.2025 | 52,14 | 52,16 | 50,79 | 51,11 | -1,60% | - |
| 28.02.2025 | 50,93 | 52,32 | 50,77 | 51,94 | 1,66% | 1.332,00 |
| 27.02.2025 | 52,59 | 52,60 | 51,05 | 51,09 | -2,54% | - |
| 26.02.2025 | 52,38 | 52,98 | 52,03 | 52,42 | 0,58% | 250,00 |
| 25.02.2025 | 51,84 | 52,64 | 51,37 | 52,12 | 0,71% | 50,00 |
| 24.02.2025 | 52,70 | 52,96 | 51,59 | 51,75 | -0,88% | - |
| 21.02.2025 | 53,89 | 53,96 | 52,05 | 52,21 | -3,01% | - |
| 20.02.2025 | 53,75 | 53,98 | 53,39 | 53,83 | 0,24% | 375,00 |
| 19.02.2025 | 55,56 | 55,73 | 53,51 | 53,70 | -3,38% | - |
| 18.02.2025 | 54,98 | 55,84 | 54,92 | 55,58 | 1,15% | 300,00 |
| 17.02.2025 | 54,29 | 55,07 | 54,27 | 54,95 | 1,27% | 1.997,00 |
| 14.02.2025 | 53,90 | 54,68 | 53,90 | 54,26 | 0,59% | 240,00 |
| 13.02.2025 | 54,53 | 54,83 | 53,78 | 53,94 | -0,95% | - |
| 12.02.2025 | 53,64 | 54,56 | 53,47 | 54,46 | 1,51% | - |
| 11.02.2025 | 53,40 | 53,72 | 53,14 | 53,65 | 0,39% | 305,00 |
| 10.02.2025 | 52,68 | 53,45 | 52,45 | 53,44 | 1,71% | - |
| 07.02.2025 | 52,80 | 53,32 | 52,51 | 52,54 | -0,42% | - |
| 06.02.2025 | 52,35 | 52,90 | 51,78 | 52,76 | 0,82% | - |
| 05.02.2025 | 52,02 | 52,37 | 51,55 | 52,33 | 0,13% | 672,00 |
| 04.02.2025 | 51,78 | 52,72 | 51,21 | 52,26 | 1,26% | - |
| 03.02.2025 | 51,21 | 52,32 | 50,72 | 51,61 | -1,64% | 240,00 |
| 31.01.2025 | 52,69 | 53,12 | 52,37 | 52,47 | -0,44% | 825,00 |
| 30.01.2025 | 51,67 | 52,91 | 51,27 | 52,70 | 2,31% | 810,00 |
| 29.01.2025 | 50,84 | 51,72 | 50,37 | 51,51 | 2,63% | - |
| 28.01.2025 | 48,66 | 50,33 | 48,34 | 50,19 | 2,85% | - |
| 27.01.2025 | 48,28 | 48,98 | 48,16 | 48,80 | -0,02% | 6.560,00 |
| 24.01.2025 | 48,93 | 49,03 | 48,37 | 48,81 | -0,14% | - |
| 23.01.2025 | 48,14 | 48,93 | 47,78 | 48,88 | 1,27% | 500,00 |
| 22.01.2025 | 48,44 | 49,24 | 48,26 | 48,27 | -0,41% | 320,00 |
| 21.01.2025 | 48,96 | 49,09 | 48,38 | 48,47 | -1,29% | 1.110,00 |
| 20.01.2025 | 49,34 | 49,66 | 48,71 | 49,10 | -0,49% | 360,00 |
| 17.01.2025 | 48,86 | 49,56 | 48,85 | 49,34 | 1,15% | - |
| 16.01.2025 | 50,56 | 51,12 | 48,78 | 48,78 | -3,02% | - |
| 15.01.2025 | 49,41 | 50,56 | 49,30 | 50,30 | 1,84% | - |
| 14.01.2025 | 49,21 | 49,64 | 48,96 | 49,39 | 0,55% | - |
| 13.01.2025 | 50,00 | 50,05 | 48,86 | 49,12 | -2,23% | 750,00 |
| 10.01.2025 | 51,00 | 51,33 | 49,83 | 50,24 | -1,74% | - |
| 09.01.2025 | 50,55 | 51,24 | 50,21 | 51,13 | 0,89% | 309,00 |
| 08.01.2025 | 50,77 | 51,12 | 50,21 | 50,68 | 0,06% | - |
| 07.01.2025 | 50,62 | 51,36 | 50,35 | 50,65 | 0,00% | 993,00 |
| 06.01.2025 | 50,20 | 51,16 | 49,92 | 50,65 | 1,28% | 1.002,00 |
| 03.01.2025 | 50,18 | 50,52 | 49,96 | 50,01 | -0,16% | - |
| 02.01.2025 | 49,84 | 50,42 | 49,24 | 50,09 | 0,14% | - |
| 30.12.2024 | 49,69 | 50,36 | 49,54 | 50,02 | 0,44% | - |
| 27.12.2024 | 49,53 | 49,98 | 49,36 | 49,80 | 0,27% | 250,00 |
| 23.12.2024 | 49,99 | 50,16 | 49,43 | 49,67 | -0,52% | - |
| 20.12.2024 | 49,12 | 50,20 | 48,93 | 49,93 | 1,21% | 490,00 |
| 19.12.2024 | 49,52 | 49,94 | 49,18 | 49,33 | -0,59% | - |
| 18.12.2024 | 50,23 | 50,52 | 49,54 | 49,63 | -1,15% | 800,00 |
| 17.12.2024 | 49,93 | 51,16 | 49,78 | 50,20 | 0,37% | 3.900,00 |
| 16.12.2024 | 50,15 | 50,49 | 49,63 | 50,02 | -0,35% | 4.010,00 |
| 13.12.2024 | 49,69 | 50,72 | 49,66 | 50,19 | 1,13% | 1.750,00 |
| 12.12.2024 | 51,17 | 51,34 | 49,44 | 49,63 | -3,22% | 3.702,00 |
| 11.12.2024 | 54,05 | 54,05 | 50,65 | 51,28 | -6,11% | 5.768,00 |