50,640€
0,20%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |