47,185€
-0,83%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 47,23 | 47,25 | 47,11 | 47,15 | -0,90% | 27,00 |
| 13.10.2025 | 47,20 | 47,73 | 47,20 | 47,58 | 1,54% | 2.447,00 |
| 10.10.2025 | 47,41 | 48,18 | 46,86 | 46,86 | -0,89% | 8.357,00 |
| 09.10.2025 | 48,15 | 48,36 | 47,20 | 47,28 | -1,60% | 14.296,00 |
| 08.10.2025 | 48,79 | 48,79 | 47,96 | 48,05 | -1,35% | 3.977,00 |
| 07.10.2025 | 48,38 | 49,17 | 48,20 | 48,71 | 0,66% | 8.722,00 |
| 06.10.2025 | 48,33 | 48,93 | 48,24 | 48,39 | 0,08% | 4.197,00 |
| 03.10.2025 | 48,01 | 48,54 | 47,97 | 48,35 | 0,73% | 2.755,00 |
| 02.10.2025 | 48,04 | 48,50 | 47,20 | 48,00 | -0,21% | 7.893,00 |
| 01.10.2025 | 46,98 | 48,10 | 46,91 | 48,10 | 2,14% | 7.525,00 |
| 30.09.2025 | 45,56 | 47,11 | 45,48 | 47,09 | 3,38% | 4.890,00 |
| 29.09.2025 | 45,45 | 45,90 | 45,37 | 45,55 | 0,57% | 7.298,00 |
| 26.09.2025 | 44,57 | 45,38 | 44,53 | 45,29 | 1,80% | 5.000,00 |
| 25.09.2025 | 44,34 | 44,81 | 44,26 | 44,49 | 0,45% | 4.257,00 |
| 24.09.2025 | 44,86 | 44,87 | 44,28 | 44,29 | -1,14% | 2.278,00 |
| 23.09.2025 | 45,29 | 45,41 | 44,68 | 44,80 | -0,80% | 1.966,00 |
| 22.09.2025 | 45,94 | 46,00 | 44,83 | 45,16 | -1,80% | 3.342,00 |
| 19.09.2025 | 46,05 | 46,19 | 45,92 | 45,99 | -0,30% | 5.943,00 |
| 18.09.2025 | 45,86 | 46,18 | 45,57 | 46,13 | 0,90% | 3.704,00 |
| 17.09.2025 | 45,66 | 46,29 | 45,66 | 45,72 | -0,07% | 21.362,00 |
| 16.09.2025 | 46,74 | 46,76 | 45,44 | 45,75 | -1,97% | 5.367,00 |
| 15.09.2025 | 46,45 | 46,73 | 46,08 | 46,67 | 0,56% | 4.638,00 |
| 12.09.2025 | 46,78 | 46,82 | 45,80 | 46,41 | -0,20% | 5.009,00 |
| 11.09.2025 | 45,79 | 46,57 | 45,66 | 46,51 | 1,53% | 3.933,00 |
| 10.09.2025 | 44,20 | 46,06 | 43,19 | 45,81 | 6,82% | 20.033,00 |
| 09.09.2025 | 42,81 | 43,39 | 42,51 | 42,88 | 0,21% | 3.996,00 |
| 08.09.2025 | 42,18 | 42,87 | 42,01 | 42,79 | 1,42% | 2.417,00 |
| 05.09.2025 | 42,77 | 42,86 | 41,87 | 42,19 | -1,26% | 3.046,00 |
| 04.09.2025 | 42,30 | 42,77 | 42,30 | 42,73 | 0,99% | 4.337,00 |
| 03.09.2025 | 41,38 | 42,31 | 41,37 | 42,31 | 2,10% | 3.298,00 |
| 02.09.2025 | 41,89 | 42,09 | 41,27 | 41,44 | -1,50% | 1.984,00 |
| 01.09.2025 | 42,34 | 42,46 | 41,95 | 42,07 | -0,45% | 3.106,00 |
| 29.08.2025 | 43,33 | 43,36 | 42,21 | 42,26 | -2,60% | 996,00 |
| 28.08.2025 | 43,57 | 43,81 | 43,39 | 43,39 | -0,32% | 1.996,00 |
| 27.08.2025 | 43,74 | 43,75 | 43,40 | 43,53 | -0,18% | 2.323,00 |
| 26.08.2025 | 43,48 | 43,89 | 43,26 | 43,61 | -0,07% | 5.679,00 |
| 25.08.2025 | 43,90 | 44,06 | 43,60 | 43,64 | -0,71% | 1.469,00 |
| 22.08.2025 | 43,36 | 44,11 | 43,26 | 43,95 | 1,38% | 5.088,00 |
| 21.08.2025 | 43,79 | 43,79 | 43,04 | 43,35 | -1,03% | 3.100,00 |
| 20.08.2025 | 43,51 | 43,85 | 43,51 | 43,80 | 0,37% | 1.811,00 |
| 19.08.2025 | 43,80 | 44,21 | 43,64 | 43,64 | -0,46% | 5.576,00 |
| 18.08.2025 | 43,63 | 43,84 | 43,39 | 43,84 | 0,48% | 2.638,00 |
| 15.08.2025 | 43,47 | 43,66 | 43,15 | 43,63 | 0,58% | 2.805,00 |
| 14.08.2025 | 42,73 | 43,38 | 42,73 | 43,38 | 1,21% | 4.373,00 |
| 13.08.2025 | 42,46 | 42,86 | 42,33 | 42,86 | 1,35% | 4.919,00 |
| 12.08.2025 | 42,33 | 42,45 | 41,90 | 42,29 | 0,00% | 1.293,00 |
| 11.08.2025 | 42,95 | 43,02 | 42,19 | 42,29 | -1,28% | 2.463,00 |
| 08.08.2025 | 42,34 | 42,88 | 42,34 | 42,84 | 1,30% | 3.288,00 |
| 07.08.2025 | 41,78 | 42,39 | 41,61 | 42,29 | 1,78% | 833,00 |
| 06.08.2025 | 41,47 | 41,57 | 41,21 | 41,55 | 0,68% | 791,00 |
| 05.08.2025 | 41,52 | 41,58 | 41,02 | 41,27 | -0,27% | 11.389,00 |
| 04.08.2025 | 41,36 | 41,40 | 40,88 | 41,38 | 0,61% | 6.966,00 |
| 01.08.2025 | 41,87 | 41,97 | 40,86 | 41,13 | -2,02% | 10.683,00 |
| 31.07.2025 | 43,20 | 43,32 | 41,95 | 41,98 | -2,44% | 7.633,00 |
| 30.07.2025 | 43,52 | 43,52 | 42,83 | 43,03 | -1,10% | 8.174,00 |
| 29.07.2025 | 43,36 | 43,68 | 43,18 | 43,51 | 0,76% | 6.191,00 |
| 28.07.2025 | 43,88 | 43,93 | 43,11 | 43,18 | -0,83% | 3.927,00 |
| 25.07.2025 | 42,89 | 43,58 | 42,71 | 43,54 | 1,23% | 2.258,00 |
| 24.07.2025 | 43,53 | 43,55 | 42,97 | 43,01 | -1,13% | 4.557,00 |
| 23.07.2025 | 42,46 | 43,50 | 42,19 | 43,50 | 3,33% | 3.518,00 |
| 22.07.2025 | 41,98 | 42,10 | 41,81 | 42,10 | 0,29% | 2.677,00 |
| 21.07.2025 | 42,12 | 42,49 | 41,87 | 41,98 | -0,10% | 8.885,00 |
| 18.07.2025 | 42,54 | 42,55 | 41,95 | 42,02 | -0,54% | 19.506,00 |
| 17.07.2025 | 42,35 | 42,42 | 41,97 | 42,25 | -0,09% | 4.555,00 |
| 16.07.2025 | 41,99 | 42,46 | 41,54 | 42,29 | 0,69% | 6.001,00 |
| 15.07.2025 | 42,91 | 43,12 | 41,90 | 42,00 | -1,87% | 21.880,00 |
| 14.07.2025 | 43,12 | 43,24 | 42,69 | 42,80 | -1,54% | 2.777,00 |
| 11.07.2025 | 43,92 | 43,92 | 43,31 | 43,47 | -1,18% | 1.028,00 |
| 10.07.2025 | 43,70 | 44,05 | 43,57 | 43,99 | 0,73% | 3.796,00 |
| 09.07.2025 | 43,28 | 43,72 | 43,13 | 43,67 | 0,76% | 6.179,00 |
| 08.07.2025 | 44,22 | 44,33 | 43,26 | 43,34 | -1,50% | 7.301,00 |
| 07.07.2025 | 43,54 | 44,03 | 43,16 | 44,00 | 1,43% | 4.131,00 |
| 04.07.2025 | 44,33 | 44,44 | 43,38 | 43,38 | -2,52% | 2.357,00 |
| 03.07.2025 | 44,00 | 44,57 | 43,83 | 44,50 | 1,02% | 6.569,00 |
| 02.07.2025 | 44,63 | 44,64 | 43,93 | 44,05 | -0,97% | 3.796,00 |
| 01.07.2025 | 44,28 | 44,51 | 44,12 | 44,48 | 0,72% | 2.472,00 |
| 30.06.2025 | 44,11 | 44,33 | 43,92 | 44,16 | 0,36% | 4.365,00 |
| 27.06.2025 | 43,47 | 44,18 | 43,45 | 44,00 | 1,59% | 2.114,00 |
| 26.06.2025 | 43,71 | 43,80 | 42,97 | 43,31 | -0,62% | 2.195,00 |
| 25.06.2025 | 44,51 | 44,53 | 43,56 | 43,58 | -1,96% | 2.104,00 |
| 24.06.2025 | 45,16 | 45,46 | 44,26 | 44,45 | -0,38% | 6.932,00 |
| 23.06.2025 | 44,03 | 44,62 | 43,82 | 44,62 | 0,81% | 1.214,00 |
| 20.06.2025 | 44,37 | 44,50 | 43,98 | 44,26 | 0,45% | 8.313,00 |
| 19.06.2025 | 44,17 | 44,33 | 43,76 | 44,06 | -0,97% | 2.437,00 |
| 18.06.2025 | 45,08 | 45,09 | 44,20 | 44,49 | -0,58% | 11.446,00 |
| 17.06.2025 | 45,45 | 45,47 | 44,75 | 44,75 | -1,78% | 2.349,00 |
| 16.06.2025 | 45,70 | 45,83 | 45,34 | 45,56 | 0,00% | 1.576,00 |
| 13.06.2025 | 45,70 | 45,88 | 44,80 | 45,56 | -1,60% | 8.515,00 |
| 12.06.2025 | 47,00 | 47,05 | 46,08 | 46,30 | -2,16% | 2.321,00 |
| 11.06.2025 | 49,08 | 49,08 | 46,50 | 47,32 | -3,94% | 14.866,00 |
| 10.06.2025 | 48,57 | 49,52 | 48,57 | 49,26 | 1,15% | 2.985,00 |
| 09.06.2025 | 48,13 | 48,72 | 48,13 | 48,70 | 1,21% | 912,00 |
| 06.06.2025 | 47,56 | 48,19 | 47,36 | 48,12 | 1,37% | 1.881,00 |
| 05.06.2025 | 47,35 | 47,70 | 47,25 | 47,47 | 0,11% | 2.008,00 |
| 04.06.2025 | 47,35 | 47,54 | 46,94 | 47,42 | 0,30% | 1.649,00 |
| 03.06.2025 | 47,56 | 47,73 | 47,24 | 47,28 | -0,84% | 980,00 |
| 02.06.2025 | 47,51 | 47,68 | 47,00 | 47,68 | -0,15% | 1.152,00 |
| 30.05.2025 | 47,33 | 47,78 | 46,84 | 47,75 | 0,82% | 702,00 |
| 29.05.2025 | 47,20 | 47,37 | 46,85 | 47,36 | 1,35% | 896,00 |
| 28.05.2025 | 46,83 | 46,90 | 46,50 | 46,73 | -0,23% | 3.985,00 |