44,315€
0,85%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 44,11 | 44,38 | 43,84 | 44,23 | 0,29% | - |
| 27.06.2025 | 43,44 | 44,19 | 43,39 | 44,10 | 1,60% | - |
| 26.06.2025 | 43,68 | 43,86 | 42,96 | 43,41 | -0,50% | - |
| 25.06.2025 | 44,47 | 44,53 | 43,51 | 43,63 | -1,93% | - |
| 24.06.2025 | 45,20 | 45,36 | 44,14 | 44,49 | -0,46% | - |
| 23.06.2025 | 44,02 | 44,71 | 43,85 | 44,69 | 1,15% | - |
| 20.06.2025 | 44,30 | 44,56 | 43,91 | 44,18 | 0,42% | 566,00 |
| 19.06.2025 | 44,15 | 44,37 | 43,78 | 44,00 | -0,93% | 400,00 |
| 18.06.2025 | 44,99 | 45,20 | 44,03 | 44,41 | -1,12% | 360,00 |
| 17.06.2025 | 45,46 | 45,57 | 44,72 | 44,92 | -1,51% | 144,00 |
| 16.06.2025 | 45,69 | 45,84 | 45,31 | 45,61 | -0,03% | 21,00 |
| 13.06.2025 | 45,71 | 45,88 | 44,77 | 45,62 | -1,45% | 100,00 |
| 12.06.2025 | 46,96 | 47,02 | 46,07 | 46,29 | -2,07% | 500,00 |
| 11.06.2025 | 47,45 | 47,91 | 46,42 | 47,27 | -4,43% | - |
| 10.06.2025 | 48,66 | 49,46 | 48,64 | 49,46 | 1,94% | - |
| 09.06.2025 | 48,09 | 48,52 | 48,08 | 48,52 | 0,75% | - |
| 06.06.2025 | 47,53 | 48,16 | 47,39 | 48,16 | 1,01% | - |
| 05.06.2025 | 47,35 | 47,68 | 47,27 | 47,68 | 0,48% | - |
| 04.06.2025 | 47,29 | 47,53 | 46,94 | 47,45 | 0,49% | - |
| 03.06.2025 | 47,55 | 47,64 | 47,22 | 47,22 | -0,88% | - |
| 02.06.2025 | 47,49 | 47,64 | 47,34 | 47,64 | 0,00% | 50,00 |
| 30.05.2025 | 47,39 | 47,64 | 46,86 | 47,64 | 0,70% | - |
| 29.05.2025 | 46,87 | 47,33 | 46,87 | 47,31 | 1,46% | 10,00 |
| 28.05.2025 | 46,79 | 46,83 | 46,57 | 46,63 | -0,66% | - |
| 27.05.2025 | 46,84 | 46,94 | 46,72 | 46,94 | 0,34% | 320,00 |
| 26.05.2025 | 47,65 | 47,65 | 46,78 | 46,78 | 0,15% | 200,00 |
| 23.05.2025 | 48,08 | 48,14 | 46,64 | 46,71 | -2,87% | - |
| 22.05.2025 | 48,06 | 48,30 | 47,54 | 48,09 | -0,31% | - |
| 21.05.2025 | 48,33 | 48,59 | 47,79 | 48,24 | -0,60% | 42,00 |
| 20.05.2025 | 48,71 | 48,83 | 48,53 | 48,53 | 0,14% | - |
| 19.05.2025 | 48,98 | 48,98 | 48,14 | 48,46 | -0,82% | - |
| 16.05.2025 | 48,26 | 48,86 | 48,24 | 48,86 | 2,03% | - |
| 15.05.2025 | 47,85 | 47,89 | 47,66 | 47,89 | 0,55% | - |
| 14.05.2025 | 48,42 | 48,43 | 47,63 | 47,63 | -1,14% | - |
| 13.05.2025 | 47,52 | 48,29 | 47,52 | 48,18 | 0,99% | 10,00 |
| 12.05.2025 | 46,94 | 47,71 | 46,89 | 47,71 | 2,76% | 12,00 |
| 09.05.2025 | 46,40 | 46,58 | 46,22 | 46,43 | 0,56% | - |
| 08.05.2025 | 46,19 | 46,43 | 46,10 | 46,17 | 0,46% | - |
| 07.05.2025 | 47,33 | 47,33 | 45,65 | 45,96 | -2,89% | - |
| 06.05.2025 | 47,73 | 48,09 | 47,33 | 47,33 | -0,92% | - |
| 05.05.2025 | 47,86 | 47,97 | 47,64 | 47,77 | -0,33% | - |
| 02.05.2025 | 47,32 | 47,93 | 47,32 | 47,93 | 1,78% | 20,00 |
| 30.04.2025 | 47,15 | 47,15 | 46,73 | 47,09 | 0,58% | 106,00 |
| 29.04.2025 | 47,88 | 47,92 | 46,82 | 46,82 | -3,28% | 1.000,00 |
| 28.04.2025 | 48,89 | 49,08 | 48,41 | 48,41 | -0,68% | 50,00 |
| 25.04.2025 | 48,37 | 48,90 | 48,37 | 48,74 | 1,16% | - |
| 24.04.2025 | 48,30 | 48,30 | 47,94 | 48,18 | -0,17% | 400,00 |
| 23.04.2025 | 48,37 | 48,61 | 47,97 | 48,26 | 1,56% | 500,00 |
| 22.04.2025 | 46,86 | 47,52 | 46,86 | 47,52 | 0,83% | 40,00 |
| 17.04.2025 | 47,06 | 47,13 | 46,45 | 47,13 | 1,01% | - |
| 16.04.2025 | 46,63 | 46,75 | 46,62 | 46,66 | -0,30% | - |
| 15.04.2025 | 46,10 | 46,80 | 46,04 | 46,80 | 1,32% | - |
| 14.04.2025 | 46,48 | 46,48 | 45,68 | 46,19 | 1,52% | - |
| 11.04.2025 | 46,03 | 46,03 | 45,45 | 45,50 | -0,35% | - |
| 10.04.2025 | 45,86 | 46,07 | 45,50 | 45,66 | 1,78% | 320,00 |
| 09.04.2025 | 42,53 | 46,04 | 42,35 | 44,86 | 1,98% | 1.433,00 |
| 08.04.2025 | 43,45 | 44,28 | 42,56 | 43,99 | 3,29% | 360,00 |
| 07.04.2025 | 41,93 | 43,11 | 41,65 | 42,59 | -4,87% | 100,00 |
| 04.04.2025 | 45,27 | 45,36 | 43,60 | 44,77 | -1,91% | 238,00 |
| 03.04.2025 | 45,30 | 45,71 | 44,97 | 45,64 | -1,11% | 2.000,00 |
| 02.04.2025 | 46,21 | 46,28 | 46,06 | 46,15 | -0,39% | - |
| 01.04.2025 | 46,29 | 46,33 | 46,06 | 46,33 | -0,49% | - |
| 31.03.2025 | 45,97 | 46,57 | 45,66 | 46,56 | 0,78% | 2.582,00 |
| 28.03.2025 | 46,37 | 46,91 | 45,99 | 46,20 | -0,79% | 390,00 |
| 27.03.2025 | 46,24 | 46,60 | 46,18 | 46,57 | -0,02% | - |
| 26.03.2025 | 47,03 | 47,30 | 46,14 | 46,58 | -0,72% | 130,00 |
| 25.03.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 0,00% | - |
| 24.03.2025 | 46,98 | 47,34 | 46,42 | 46,92 | 0,62% | 128,00 |
| 21.03.2025 | 46,70 | 46,81 | 46,49 | 46,63 | -0,79% | - |
| 20.03.2025 | 46,31 | 47,00 | 46,30 | 47,00 | 1,36% | 250,00 |
| 19.03.2025 | 45,13 | 46,37 | 44,95 | 46,37 | 2,57% | 20,00 |
| 18.03.2025 | 45,29 | 45,39 | 45,11 | 45,21 | 0,80% | 1.548,00 |
| 17.03.2025 | 44,80 | 44,85 | 44,17 | 44,85 | 0,31% | 636,00 |
| 16.03.2025 | 44,60 | 44,85 | 44,40 | 44,71 | -0,51% | - |
| 14.03.2025 | 44,94 | 44,94 | 44,94 | 44,94 | 0,63% | - |
| 13.03.2025 | 44,69 | 45,22 | 44,66 | 44,66 | -0,25% | 1.686,00 |
| 12.03.2025 | 50,36 | 50,36 | 44,77 | 44,77 | -7,84% | 370,00 |
| 11.03.2025 | 49,27 | 49,48 | 48,58 | 48,58 | -2,92% | 554,00 |
| 10.03.2025 | 50,58 | 50,66 | 49,93 | 50,04 | -1,22% | 80,00 |
| 07.03.2025 | 49,89 | 50,66 | 49,57 | 50,66 | 0,72% | 38,00 |
| 06.03.2025 | 51,00 | 51,00 | 49,63 | 50,30 | -0,51% | - |
| 05.03.2025 | 51,20 | 51,44 | 50,56 | 50,56 | -0,75% | - |
| 04.03.2025 | 50,74 | 51,08 | 50,74 | 50,94 | -0,47% | 100,00 |
| 03.03.2025 | 51,76 | 51,86 | 51,18 | 51,18 | -1,88% | - |
| 28.02.2025 | 50,96 | 52,16 | 50,96 | 52,16 | 1,05% | 592,00 |
| 27.02.2025 | 52,50 | 52,50 | 51,50 | 51,62 | -2,46% | - |
| 26.02.2025 | 51,76 | 52,92 | 51,76 | 52,92 | 1,69% | 50,00 |
| 25.02.2025 | 52,04 | 52,04 | 52,04 | 52,04 | 0,58% | - |
| 24.02.2025 | 52,60 | 52,64 | 51,74 | 51,74 | -1,78% | - |
| 21.02.2025 | 53,88 | 53,92 | 52,68 | 52,68 | -2,37% | - |
| 20.02.2025 | 53,86 | 53,96 | 53,60 | 53,96 | 0,60% | 150,00 |
| 19.02.2025 | 55,58 | 55,58 | 53,64 | 53,64 | -3,56% | - |
| 18.02.2025 | 54,96 | 55,82 | 54,96 | 55,62 | 1,31% | 200,00 |
| 17.02.2025 | 54,28 | 54,90 | 54,28 | 54,90 | 0,92% | 744,00 |
| 14.02.2025 | 54,14 | 54,56 | 54,10 | 54,40 | 0,15% | 96,00 |
| 13.02.2025 | 54,62 | 54,62 | 53,94 | 54,32 | 0,48% | - |
| 12.02.2025 | 53,64 | 54,06 | 53,64 | 54,06 | 1,01% | - |
| 11.02.2025 | 53,36 | 53,52 | 53,34 | 53,52 | 0,41% | 122,00 |
| 10.02.2025 | 52,68 | 53,30 | 52,64 | 53,30 | 1,22% | - |
| 07.02.2025 | 52,82 | 53,16 | 52,66 | 52,66 | -0,19% | - |