54,610€
0,42%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
Ask:
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 54,54 | 55,32 | 54,45 | 54,61 | 0,42% | 2.989,00 |
| 09.09.2026 | 54,99 | 55,79 | 53,62 | 54,38 | -4,09% | 9.229,00 |
| 08.09.2026 | 57,40 | 57,85 | 56,15 | 56,70 | -1,43% | 4.055,00 |
| 07.09.2026 | 57,40 | 58,33 | 56,86 | 57,52 | -0,02% | 2.843,00 |
| 04.09.2026 | 56,87 | 57,90 | 56,73 | 57,53 | 1,23% | 3.309,00 |
| 03.09.2026 | 56,27 | 56,87 | 55,92 | 56,83 | 1,01% | 1.255,00 |
| 02.09.2026 | 57,49 | 57,59 | 56,14 | 56,26 | -2,12% | 638,00 |
| 01.09.2026 | 58,19 | 58,21 | 57,10 | 57,48 | -0,96% | 17.243,00 |
| 31.08.2026 | 58,34 | 58,52 | 57,84 | 58,04 | -0,51% | 1.658,00 |
| 28.08.2026 | 57,82 | 58,42 | 57,56 | 58,34 | 0,97% | 5.490,00 |
| 27.08.2026 | 58,50 | 58,52 | 57,36 | 57,78 | -0,81% | 2.800,00 |
| 26.08.2026 | 58,37 | 58,78 | 58,17 | 58,25 | -0,19% | 3.294,00 |
| 25.08.2026 | 58,56 | 58,87 | 58,12 | 58,36 | -0,09% | 3.300,00 |
| 24.08.2026 | 58,09 | 58,86 | 57,86 | 58,41 | 0,46% | 3.911,00 |
| 21.08.2026 | 57,67 | 58,33 | 57,42 | 58,14 | 1,04% | 2.736,00 |
| 20.08.2026 | 58,28 | 58,42 | 57,31 | 57,54 | -1,25% | 3.266,00 |
| 19.08.2026 | 56,90 | 58,64 | 56,84 | 58,27 | 2,23% | 1.940,00 |
| 18.08.2026 | 56,19 | 57,20 | 56,11 | 57,00 | 1,10% | 2.849,00 |
| 17.08.2026 | 57,76 | 57,78 | 56,33 | 56,38 | -2,14% | 4.639,00 |
| 14.08.2026 | 58,29 | 58,31 | 57,42 | 57,61 | -0,88% | 3.132,00 |
| 13.08.2026 | 58,05 | 58,54 | 57,86 | 58,12 | 0,21% | 4.031,00 |
| 12.08.2026 | 59,12 | 59,20 | 57,70 | 58,00 | -1,68% | 1.797,00 |
| 11.08.2026 | 59,08 | 59,44 | 58,79 | 58,99 | -0,20% | 769,00 |
| 10.08.2026 | 58,68 | 59,16 | 58,38 | 59,11 | 0,58% | 5.350,00 |
| 07.08.2026 | 58,40 | 59,14 | 58,39 | 58,77 | 0,69% | 2.965,00 |
| 06.08.2026 | 58,50 | 59,30 | 58,33 | 58,37 | -0,14% | 5.530,00 |
| 05.08.2026 | 58,40 | 59,02 | 57,98 | 58,45 | 0,57% | 4.883,00 |
| 04.08.2026 | 57,88 | 58,43 | 57,10 | 58,12 | 0,68% | 792,00 |
| 03.08.2026 | 56,82 | 58,26 | 56,75 | 57,73 | 2,43% | 10.377,00 |
| 31.07.2026 | 57,85 | 57,85 | 56,24 | 56,36 | -2,15% | 1.400,00 |
| 30.07.2026 | 56,29 | 57,65 | 56,09 | 57,60 | 2,64% | 1.296,00 |
| 29.07.2026 | 57,15 | 57,33 | 55,20 | 56,12 | -1,89% | 1.476,00 |
| 28.07.2026 | 55,28 | 57,38 | 55,26 | 57,20 | 3,10% | 2.892,00 |
| 27.07.2026 | 54,78 | 56,54 | 54,66 | 55,48 | 2,14% | 5.201,00 |
| 24.07.2026 | 53,74 | 54,80 | 53,52 | 54,32 | 0,95% | 1.794,00 |
| 23.07.2026 | 54,48 | 54,92 | 53,70 | 53,81 | -1,46% | 3.553,00 |
| 22.07.2026 | 54,13 | 54,78 | 53,73 | 54,61 | 0,76% | 4.540,00 |
| 21.07.2026 | 53,50 | 54,21 | 53,10 | 54,20 | 2,07% | 4.022,00 |
| 20.07.2026 | 53,84 | 53,96 | 53,07 | 53,10 | -1,48% | 1.360,00 |
| 17.07.2026 | 53,78 | 54,28 | 53,46 | 53,90 | -0,61% | 1.636,00 |
| 16.07.2026 | 54,12 | 54,32 | 53,46 | 54,23 | 0,35% | 2.344,00 |
| 15.07.2026 | 53,90 | 54,23 | 52,92 | 54,04 | 0,67% | 2.830,00 |
| 14.07.2026 | 54,76 | 54,81 | 52,97 | 53,68 | -2,03% | 3.969,00 |
| 13.07.2026 | 54,80 | 55,22 | 54,46 | 54,79 | -0,38% | 1.635,00 |
| 10.07.2026 | 55,34 | 55,82 | 54,91 | 55,00 | -0,74% | 660,00 |
| 09.07.2026 | 54,62 | 55,65 | 54,53 | 55,41 | 2,03% | 3.489,00 |
| 08.07.2026 | 56,59 | 56,59 | 54,03 | 54,31 | -3,91% | 4.940,00 |
| 07.07.2026 | 55,82 | 57,08 | 55,82 | 56,52 | 0,89% | 3.665,00 |
| 06.07.2026 | 57,15 | 57,72 | 55,65 | 56,02 | -2,05% | 4.472,00 |
| 03.07.2026 | 57,05 | 57,33 | 56,14 | 57,19 | 0,65% | 2.730,00 |
| 02.07.2026 | 55,72 | 56,84 | 55,50 | 56,82 | 1,96% | 3.521,00 |
| 01.07.2026 | 55,20 | 55,86 | 54,70 | 55,73 | 0,89% | 2.176,00 |
| 30.06.2026 | 55,22 | 55,68 | 54,84 | 55,24 | -0,59% | 4.943,00 |
| 29.06.2026 | 56,38 | 56,39 | 54,60 | 55,57 | -0,80% | 3.251,00 |
| 26.06.2026 | 56,07 | 56,84 | 55,56 | 56,02 | -0,81% | 2.016,00 |
| 25.06.2026 | 55,96 | 56,86 | 55,42 | 56,48 | 1,29% | 1.240,00 |
| 24.06.2026 | 55,04 | 55,91 | 54,92 | 55,76 | 1,44% | 1.656,00 |
| 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% | - |