46,795€
0,74%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,33 | 46,94 | 46,23 | 46,79 | 0,73% | 3.839,00 |
| 08.05.2025 | 46,42 | 46,66 | 46,18 | 46,45 | 0,91% | 4.820,00 |
| 07.05.2025 | 47,36 | 47,42 | 45,71 | 46,03 | -2,71% | 2.102,00 |
| 06.05.2025 | 48,06 | 48,10 | 47,31 | 47,31 | -1,21% | 1.379,00 |
| 05.05.2025 | 47,83 | 48,16 | 47,64 | 47,89 | -0,35% | 3.916,00 |
| 02.05.2025 | 47,44 | 48,06 | 47,26 | 48,06 | 1,48% | 2.066,00 |
| 30.04.2025 | 46,96 | 47,44 | 46,62 | 47,36 | 0,57% | 5.052,00 |
| 29.04.2025 | 47,74 | 47,92 | 46,79 | 47,09 | -3,01% | 2.980,00 |
| 28.04.2025 | 49,19 | 49,31 | 48,39 | 48,55 | -1,18% | 4.822,00 |
| 25.04.2025 | 48,44 | 49,40 | 48,39 | 49,13 | 1,80% | 3.604,00 |
| 24.04.2025 | 48,24 | 48,36 | 47,88 | 48,26 | -0,33% | 2.045,00 |
| 23.04.2025 | 48,32 | 48,63 | 47,90 | 48,42 | 1,30% | 5.728,00 |
| 22.04.2025 | 46,85 | 47,81 | 46,84 | 47,80 | 1,29% | 1.400,00 |
| 17.04.2025 | 47,05 | 47,21 | 46,44 | 47,19 | 1,27% | 1.941,00 |
| 16.04.2025 | 46,29 | 46,87 | 46,28 | 46,60 | -0,62% | 4.871,00 |
| 15.04.2025 | 45,86 | 46,89 | 45,81 | 46,89 | 2,22% | 1.331,00 |
| 14.04.2025 | 46,55 | 46,55 | 45,56 | 45,87 | -0,89% | 1.855,00 |
| 11.04.2025 | 45,83 | 46,28 | 45,34 | 46,28 | 1,85% | 849,00 |
| 10.04.2025 | 46,63 | 47,02 | 45,00 | 45,44 | -0,13% | 2.908,00 |
| 09.04.2025 | 41,94 | 46,85 | 41,94 | 45,50 | 8,08% | 3.298,00 |
| 08.04.2025 | 43,96 | 44,35 | 42,10 | 42,10 | -2,43% | 2.973,00 |
| 07.04.2025 | 42,58 | 43,54 | 41,52 | 43,15 | -1,71% | 4.489,00 |
| 04.04.2025 | 45,25 | 45,47 | 43,58 | 43,90 | -3,15% | 8.553,00 |
| 03.04.2025 | 45,26 | 45,76 | 44,81 | 45,33 | -2,26% | 4.442,00 |
| 02.04.2025 | 46,28 | 46,63 | 46,12 | 46,38 | 0,56% | 2.271,00 |
| 01.04.2025 | 46,34 | 46,59 | 46,08 | 46,12 | -0,86% | 2.414,00 |
| 31.03.2025 | 46,10 | 46,66 | 45,60 | 46,52 | 0,02% | 3.141,00 |
| 28.03.2025 | 46,31 | 46,82 | 46,05 | 46,51 | -0,06% | 1.001,00 |
| 27.03.2025 | 46,30 | 46,70 | 46,14 | 46,54 | 0,13% | 3.197,00 |
| 26.03.2025 | 46,33 | 46,78 | 46,00 | 46,48 | -0,02% | 9.191,00 |
| 25.03.2025 | 47,01 | 47,26 | 46,39 | 46,49 | -1,13% | 4.015,00 |
| 24.03.2025 | 47,08 | 47,33 | 46,34 | 47,02 | 0,73% | 597,00 |
| 21.03.2025 | 46,61 | 46,93 | 46,37 | 46,68 | -0,49% | 4.344,00 |
| 20.03.2025 | 46,30 | 47,05 | 46,30 | 46,91 | 1,06% | 5.383,00 |
| 19.03.2025 | 45,23 | 46,51 | 44,94 | 46,42 | 2,65% | 4.004,00 |
| 18.03.2025 | 45,38 | 45,59 | 45,01 | 45,22 | -0,48% | 3.454,00 |
| 17.03.2025 | 44,83 | 45,44 | 44,14 | 45,44 | 0,89% | 5.436,00 |
| 14.03.2025 | 44,48 | 45,15 | 44,39 | 45,04 | 1,21% | 5.934,00 |
| 13.03.2025 | 44,95 | 45,62 | 44,20 | 44,50 | -0,56% | 15.954,00 |
| 12.03.2025 | 48,84 | 48,84 | 44,44 | 44,75 | -8,36% | 33.231,00 |
| 11.03.2025 | 50,42 | 50,46 | 48,50 | 48,83 | -2,69% | 9.918,00 |
| 10.03.2025 | 50,84 | 50,86 | 49,87 | 50,18 | -1,38% | 1.693,00 |
| 07.03.2025 | 49,69 | 50,88 | 49,55 | 50,88 | 2,03% | 1.735,00 |
| 06.03.2025 | 51,20 | 51,26 | 49,66 | 49,87 | -2,48% | 5.366,00 |
| 05.03.2025 | 51,14 | 51,62 | 50,52 | 51,14 | -0,20% | 2.218,00 |
| 04.03.2025 | 51,06 | 51,52 | 50,20 | 51,24 | 0,59% | 3.215,00 |
| 03.03.2025 | 52,32 | 52,32 | 50,82 | 50,94 | -1,58% | 5.817,00 |
| 28.02.2025 | 50,80 | 52,22 | 50,80 | 51,76 | 1,13% | 4.410,00 |
| 27.02.2025 | 52,60 | 52,60 | 51,18 | 51,18 | -2,29% | 3.515,00 |
| 26.02.2025 | 52,36 | 52,94 | 52,22 | 52,38 | 0,42% | 5.041,00 |
| 25.02.2025 | 51,84 | 52,50 | 51,46 | 52,16 | 0,93% | 1.838,00 |
| 24.02.2025 | 52,76 | 52,82 | 51,62 | 51,68 | -0,96% | 6.593,00 |
| 21.02.2025 | 53,86 | 53,86 | 52,12 | 52,18 | -2,98% | 1.251,00 |
| 20.02.2025 | 53,76 | 53,92 | 53,58 | 53,78 | 0,26% | 1.754,00 |
| 19.02.2025 | 55,56 | 55,56 | 53,60 | 53,64 | -3,46% | 8.234,00 |
| 18.02.2025 | 54,92 | 55,82 | 54,92 | 55,56 | 1,24% | 4.630,00 |
| 17.02.2025 | 54,26 | 55,06 | 54,26 | 54,88 | 0,96% | 3.604,00 |
| 14.02.2025 | 53,92 | 54,60 | 53,92 | 54,36 | 0,63% | 1.865,00 |
| 13.02.2025 | 54,82 | 54,82 | 53,98 | 54,02 | -0,55% | 3.906,00 |
| 12.02.2025 | 53,66 | 54,32 | 53,56 | 54,32 | 1,46% | 2.284,00 |
| 11.02.2025 | 53,38 | 53,62 | 53,28 | 53,54 | 0,22% | 2.670,00 |
| 10.02.2025 | 52,72 | 53,42 | 52,42 | 53,42 | 1,40% | 1.657,00 |
| 07.02.2025 | 52,82 | 53,26 | 52,52 | 52,68 | -0,08% | 8.660,00 |
| 06.02.2025 | 52,36 | 52,84 | 51,88 | 52,72 | 0,96% | 2.379,00 |
| 05.02.2025 | 51,98 | 52,30 | 51,70 | 52,22 | -0,23% | 7.526,00 |
| 04.02.2025 | 51,76 | 52,60 | 51,44 | 52,34 | 1,04% | 534,00 |
| 03.02.2025 | 51,22 | 52,20 | 50,66 | 51,80 | -1,07% | 5.177,00 |
| 31.01.2025 | 52,70 | 52,98 | 52,36 | 52,36 | -0,80% | 2.727,00 |
| 30.01.2025 | 51,66 | 52,88 | 51,28 | 52,78 | 2,45% | 5.466,00 |
| 29.01.2025 | 50,60 | 51,68 | 50,34 | 51,52 | 2,43% | 8.786,00 |
| 28.01.2025 | 48,55 | 50,30 | 48,43 | 50,30 | 3,41% | 5.430,00 |
| 27.01.2025 | 48,32 | 48,84 | 48,27 | 48,64 | -0,47% | 4.503,00 |
| 24.01.2025 | 48,96 | 48,97 | 48,45 | 48,87 | 0,18% | 4.922,00 |
| 23.01.2025 | 47,98 | 48,90 | 47,65 | 48,78 | 1,41% | 5.315,00 |
| 22.01.2025 | 48,46 | 49,23 | 48,10 | 48,10 | -0,60% | 2.887,00 |
| 21.01.2025 | 48,96 | 48,96 | 48,39 | 48,39 | -1,41% | 6.104,00 |
| 20.01.2025 | 49,34 | 49,59 | 48,72 | 49,08 | -0,61% | 3.551,00 |
| 17.01.2025 | 48,89 | 49,42 | 48,83 | 49,38 | 1,19% | 8.279,00 |
| 16.01.2025 | 50,50 | 50,86 | 48,76 | 48,80 | -3,02% | 17.787,00 |
| 15.01.2025 | 49,43 | 50,46 | 49,38 | 50,32 | 2,05% | 5.997,00 |
| 14.01.2025 | 49,37 | 49,55 | 49,00 | 49,31 | 0,39% | 3.949,00 |
| 13.01.2025 | 50,06 | 50,18 | 48,88 | 49,12 | -2,19% | 9.920,00 |
| 10.01.2025 | 51,04 | 51,16 | 49,82 | 50,22 | -1,84% | 4.261,00 |
| 09.01.2025 | 50,54 | 51,20 | 50,40 | 51,16 | 1,23% | 2.332,00 |
| 08.01.2025 | 50,76 | 51,10 | 50,26 | 50,54 | -0,51% | 5.974,00 |
| 07.01.2025 | 50,60 | 51,28 | 50,40 | 50,80 | 0,16% | 3.208,00 |
| 06.01.2025 | 50,22 | 50,82 | 49,98 | 50,72 | 1,50% | 4.688,00 |
| 03.01.2025 | 50,24 | 50,50 | 49,93 | 49,97 | -0,10% | 5.890,00 |
| 02.01.2025 | 49,85 | 50,38 | 49,26 | 50,02 | 0,00% | 6.002,00 |
| 30.12.2024 | 49,65 | 50,26 | 49,65 | 50,02 | 0,36% | 2.587,00 |
| 27.12.2024 | 49,70 | 49,84 | 49,23 | 49,84 | 0,40% | 4.422,00 |
| 23.12.2024 | 49,87 | 49,91 | 49,45 | 49,64 | -1,00% | 6.584,00 |
| 20.12.2024 | 49,07 | 50,14 | 48,97 | 50,14 | 1,40% | 53.963,00 |
| 19.12.2024 | 49,56 | 49,91 | 49,20 | 49,45 | -0,30% | 2.580,00 |
| 18.12.2024 | 50,24 | 50,48 | 49,60 | 49,60 | -1,27% | 5.798,00 |
| 17.12.2024 | 49,82 | 51,16 | 49,82 | 50,24 | 0,54% | 5.536,00 |
| 16.12.2024 | 50,16 | 50,48 | 49,67 | 49,97 | -0,58% | 7.836,00 |
| 13.12.2024 | 49,75 | 50,52 | 49,74 | 50,26 | 1,23% | 3.907,00 |
| 12.12.2024 | 51,12 | 51,38 | 49,48 | 49,65 | -3,25% | 18.082,00 |
| 11.12.2024 | 53,40 | 53,40 | 51,06 | 51,32 | -6,14% | 17.153,00 |