54,970€
-0,52%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 54,83 | 56,00 | 54,79 | 54,97 | -0,56% | 8.048,00 |
| 22.06.2026 | 55,68 | 55,82 | 55,10 | 55,28 | -0,58% | 1.421,00 |
| 19.06.2026 | 55,84 | 56,40 | 55,59 | 55,60 | -0,64% | 5.014,00 |
| 18.06.2026 | 56,29 | 56,53 | 55,66 | 55,96 | -0,05% | 3.620,00 |
| 17.06.2026 | 55,96 | 56,57 | 55,80 | 55,99 | 0,34% | 3.300,00 |
| 16.06.2026 | 56,63 | 56,77 | 55,76 | 55,80 | -1,50% | 1.834,00 |
| 15.06.2026 | 57,07 | 57,41 | 56,44 | 56,65 | 0,55% | 2.715,00 |
| 12.06.2026 | 56,25 | 56,98 | 55,78 | 56,34 | 0,30% | 2.279,00 |
| 11.06.2026 | 54,94 | 56,25 | 54,69 | 56,17 | 2,56% | 2.678,00 |
| 10.06.2026 | 56,09 | 56,15 | 54,75 | 54,77 | -2,41% | 6.076,00 |
| 09.06.2026 | 54,43 | 56,21 | 54,36 | 56,12 | 3,18% | 1.534,00 |
| 08.06.2026 | 54,17 | 55,06 | 54,15 | 54,39 | -0,53% | - |
| 05.06.2026 | 54,83 | 55,90 | 54,28 | 54,68 | 0,83% | 2.325,00 |
| 04.06.2026 | 53,64 | 54,94 | 53,61 | 54,23 | 1,18% | - |
| 03.06.2026 | 55,31 | 55,88 | 53,35 | 53,60 | 1,19% | 2.280,00 |
| 02.06.2026 | 52,84 | 53,78 | 52,05 | 52,97 | 0,19% | 4.876,00 |
| 01.06.2026 | 53,47 | 54,04 | 52,38 | 52,87 | -0,69% | 3.216,00 |
| 29.05.2026 | 53,90 | 54,04 | 53,13 | 53,24 | -0,86% | 3.224,00 |
| 28.05.2026 | 52,44 | 54,10 | 52,40 | 53,70 | 1,44% | 2.120,00 |
| 27.05.2026 | 51,43 | 53,22 | 51,34 | 52,94 | 3,16% | 2.526,00 |
| 26.05.2026 | 51,31 | 51,72 | 51,13 | 51,32 | -0,62% | 4.735,00 |
| 25.05.2026 | 51,58 | 51,88 | 51,22 | 51,64 | 1,29% | - |
| 22.05.2026 | 50,68 | 51,14 | 50,62 | 50,98 | 0,63% | 2.540,00 |
| 21.05.2026 | 50,60 | 50,86 | 49,86 | 50,66 | -0,24% | 4.789,00 |
| 20.05.2026 | 49,62 | 51,02 | 49,26 | 50,78 | 2,06% | 5.108,00 |
| 19.05.2026 | 50,31 | 50,68 | 49,72 | 49,76 | -1,34% | 2.707,00 |
| 18.05.2026 | 48,97 | 50,48 | 48,81 | 50,43 | 2,17% | 6.333,00 |
| 15.05.2026 | 48,82 | 49,93 | 48,78 | 49,36 | 0,45% | 1.818,00 |
| 14.05.2026 | 49,34 | 49,66 | 49,07 | 49,14 | -0,32% | 525,00 |
| 13.05.2026 | 48,83 | 49,33 | 48,28 | 49,30 | 1,17% | 2.089,00 |
| 12.05.2026 | 49,94 | 49,96 | 48,42 | 48,73 | -2,89% | 3.150,00 |
| 11.05.2026 | 51,48 | 51,64 | 49,83 | 50,18 | -3,00% | 1.238,00 |
| 08.05.2026 | 52,32 | 52,44 | 51,18 | 51,73 | -0,86% | 2.238,00 |
| 07.05.2026 | 52,77 | 53,38 | 52,09 | 52,18 | -1,01% | 5.730,00 |
| 06.05.2026 | 50,91 | 53,26 | 50,75 | 52,71 | 4,58% | 1.653,00 |
| 05.05.2026 | 49,63 | 50,55 | 49,25 | 50,40 | 1,62% | 6.674,00 |
| 04.05.2026 | 50,69 | 51,21 | 49,12 | 49,60 | -2,06% | 3.930,00 |
| 30.04.2026 | 50,21 | 50,84 | 49,91 | 50,64 | 0,14% | 5.213,00 |
| 29.04.2026 | 51,21 | 51,28 | 50,16 | 50,57 | -2,54% | 2.776,00 |
| 28.04.2026 | 52,28 | 52,64 | 51,78 | 51,89 | -0,90% | 2.514,00 |
| 27.04.2026 | 52,60 | 53,22 | 52,18 | 52,36 | -0,72% | 2.598,00 |
| 24.04.2026 | 53,40 | 53,40 | 52,16 | 52,74 | -0,99% | 8.183,00 |
| 23.04.2026 | 52,80 | 53,84 | 52,53 | 53,27 | 0,38% | - |
| 22.04.2026 | 53,98 | 54,06 | 52,76 | 53,07 | -0,69% | 2.590,00 |
| 21.04.2026 | 54,53 | 55,08 | 53,39 | 53,44 | -1,85% | 3.933,00 |
| 20.04.2026 | 54,25 | 54,60 | 54,12 | 54,45 | -0,71% | 4.515,00 |
| 17.04.2026 | 53,08 | 55,24 | 52,99 | 54,84 | 3,55% | 2.560,00 |
| 16.04.2026 | 53,03 | 53,50 | 52,69 | 52,96 | 0,25% | 4.170,00 |
| 15.04.2026 | 53,03 | 53,39 | 52,38 | 52,83 | -0,53% | 1.530,00 |
| 14.04.2026 | 53,02 | 53,54 | 52,80 | 53,11 | -0,02% | 9.120,00 |
| 13.04.2026 | 53,25 | 53,44 | 52,48 | 53,12 | -1,45% | 2.805,00 |
| 10.04.2026 | 53,41 | 54,38 | 53,23 | 53,90 | 0,99% | 1.385,00 |
| 09.04.2026 | 52,86 | 53,72 | 52,38 | 53,37 | 0,49% | 3.686,00 |
| 08.04.2026 | 52,93 | 53,61 | 50,20 | 53,11 | 4,40% | 6.545,00 |
| 07.04.2026 | 50,79 | 51,82 | 50,13 | 50,87 | -0,10% | 2.940,00 |
| 02.04.2026 | 50,28 | 50,94 | 49,88 | 50,92 | -0,95% | 8.121,00 |
| 01.04.2026 | 50,27 | 51,58 | 50,19 | 51,41 | 2,59% | 2.269,00 |
| 31.03.2026 | 49,68 | 50,24 | 49,20 | 50,11 | 2,45% | 5.885,00 |
| 30.03.2026 | 49,14 | 50,04 | 48,80 | 48,91 | -0,38% | 2.359,00 |
| 27.03.2026 | 50,60 | 50,68 | 48,98 | 49,10 | -2,67% | 1.842,00 |
| 26.03.2026 | 50,02 | 51,08 | 48,17 | 50,44 | 0,28% | 3.190,00 |
| 25.03.2026 | 50,63 | 50,82 | 50,18 | 50,30 | -0,63% | 4.868,00 |
| 24.03.2026 | 50,17 | 50,84 | 49,42 | 50,62 | 0,56% | 6.537,00 |
| 23.03.2026 | 49,60 | 51,80 | 49,27 | 50,34 | 0,04% | 4.361,00 |
| 20.03.2026 | 51,07 | 51,49 | 49,99 | 50,32 | -1,62% | 2.772,00 |
| 19.03.2026 | 51,06 | 51,40 | 50,02 | 51,15 | 0,16% | 1.922,00 |
| 18.03.2026 | 51,95 | 52,12 | 51,05 | 51,07 | -1,26% | 5.310,00 |
| 17.03.2026 | 51,28 | 52,30 | 51,22 | 51,72 | 0,15% | 5.725,00 |
| 16.03.2026 | 51,87 | 52,18 | 51,14 | 51,64 | 0,51% | 5.966,00 |
| 13.03.2026 | 52,48 | 52,62 | 50,96 | 51,38 | -1,83% | 5.455,00 |
| 12.03.2026 | 52,47 | 53,14 | 51,90 | 52,34 | -1,19% | 4.708,00 |
| 11.03.2026 | 52,84 | 55,87 | 52,58 | 52,97 | 1,32% | 2.426,00 |
| 10.03.2026 | 51,66 | 52,89 | 51,44 | 52,28 | 0,89% | 4.214,00 |
| 09.03.2026 | 50,81 | 52,06 | 49,87 | 51,82 | -0,97% | 9.294,00 |
| 06.03.2026 | 53,37 | 53,52 | 51,60 | 52,33 | -1,65% | 8.487,00 |
| 05.03.2026 | 53,72 | 54,28 | 52,80 | 53,21 | -0,76% | 2.922,00 |
| 04.03.2026 | 51,44 | 53,68 | 51,18 | 53,62 | 3,41% | 2.447,00 |
| 03.03.2026 | 53,51 | 53,94 | 51,38 | 51,85 | -4,03% | 5.698,00 |
| 02.03.2026 | 56,23 | 56,37 | 53,52 | 54,03 | -4,61% | 6.594,00 |
| 27.02.2026 | 57,53 | 57,98 | 56,24 | 56,64 | -1,56% | 4.515,00 |
| 26.02.2026 | 56,90 | 57,60 | 56,76 | 57,54 | 0,68% | 2.890,00 |
| 25.02.2026 | 57,65 | 57,90 | 56,58 | 57,15 | -0,94% | 3.544,00 |
| 24.02.2026 | 57,55 | 58,10 | 57,16 | 57,69 | 0,19% | 1.633,00 |
| 23.02.2026 | 57,43 | 57,88 | 57,18 | 57,58 | -0,23% | 4.211,00 |
| 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 |