56,240€
2,59%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 54,96 | 56,15 | 54,69 | 56,00 | 2,15% | 6.488,00 |
| 10.06.2026 | 56,18 | 56,20 | 54,74 | 54,82 | -2,46% | 3.984,00 |
| 09.06.2026 | 54,50 | 56,26 | 54,28 | 56,20 | 3,04% | 5.446,00 |
| 08.06.2026 | 54,14 | 55,06 | 54,02 | 54,54 | 0,00% | 4.426,00 |
| 05.06.2026 | 54,16 | 55,88 | 54,16 | 54,54 | 0,29% | 6.937,00 |
| 04.06.2026 | 53,70 | 54,92 | 53,58 | 54,38 | 1,15% | 2.942,00 |
| 03.06.2026 | 52,80 | 55,80 | 52,72 | 53,76 | 1,82% | 13.124,00 |
| 02.06.2026 | 52,96 | 53,78 | 51,92 | 52,80 | -0,23% | 7.920,00 |
| 01.06.2026 | 53,42 | 54,04 | 52,38 | 52,92 | -0,34% | 7.268,00 |
| 29.05.2026 | 53,94 | 53,98 | 53,10 | 53,10 | -1,08% | 3.682,00 |
| 28.05.2026 | 52,50 | 54,08 | 52,30 | 53,68 | 1,24% | 7.079,00 |
| 27.05.2026 | 51,36 | 53,10 | 51,34 | 53,02 | 3,39% | 12.238,00 |
| 26.05.2026 | 51,24 | 51,70 | 51,10 | 51,28 | -0,81% | 5.481,00 |
| 25.05.2026 | 51,38 | 51,88 | 51,18 | 51,70 | 0,58% | 3.532,00 |
| 22.05.2026 | 50,80 | 51,40 | 50,62 | 51,40 | 1,46% | 4.736,00 |
| 21.05.2026 | 50,62 | 50,90 | 49,90 | 50,66 | -0,04% | 5.420,00 |
| 20.05.2026 | 49,55 | 51,00 | 49,27 | 50,68 | 1,54% | 3.966,00 |
| 19.05.2026 | 50,44 | 50,64 | 49,79 | 49,91 | -0,70% | 4.015,00 |
| 18.05.2026 | 49,04 | 50,38 | 48,83 | 50,26 | 1,68% | 5.250,00 |
| 15.05.2026 | 49,00 | 50,12 | 48,73 | 49,43 | 0,47% | 8.205,00 |
| 14.05.2026 | 49,35 | 49,70 | 49,10 | 49,20 | -0,16% | 2.860,00 |
| 13.05.2026 | 48,79 | 49,30 | 48,30 | 49,28 | 1,21% | 4.814,00 |
| 12.05.2026 | 49,96 | 49,96 | 48,42 | 48,69 | -2,70% | 11.925,00 |
| 11.05.2026 | 51,44 | 51,72 | 49,84 | 50,04 | -3,10% | 4.696,00 |
| 08.05.2026 | 52,34 | 52,38 | 51,22 | 51,64 | -1,34% | 4.996,00 |
| 07.05.2026 | 52,74 | 53,38 | 52,34 | 52,34 | -0,46% | 10.952,00 |
| 06.05.2026 | 50,72 | 53,08 | 50,72 | 52,58 | 4,28% | 6.503,00 |
| 05.05.2026 | 49,52 | 50,54 | 49,27 | 50,42 | 1,86% | 7.511,00 |
| 04.05.2026 | 50,68 | 51,28 | 49,10 | 49,50 | -2,41% | 11.766,00 |
| 30.04.2026 | 50,34 | 50,78 | 49,97 | 50,72 | 0,36% | 4.544,00 |
| 29.04.2026 | 51,24 | 51,24 | 50,24 | 50,54 | -2,58% | 5.723,00 |
| 28.04.2026 | 52,30 | 52,52 | 51,82 | 51,88 | -0,84% | 11.330,00 |
| 27.04.2026 | 52,52 | 53,18 | 52,20 | 52,32 | -0,68% | 5.854,00 |
| 24.04.2026 | 53,30 | 53,48 | 52,18 | 52,68 | -0,87% | 5.001,00 |
| 23.04.2026 | 52,60 | 53,80 | 52,60 | 53,14 | 0,04% | 7.364,00 |
| 22.04.2026 | 53,94 | 54,10 | 52,80 | 53,12 | -1,19% | 3.728,00 |
| 21.04.2026 | 54,56 | 55,06 | 53,72 | 53,76 | -1,21% | 5.441,00 |
| 20.04.2026 | 54,24 | 54,62 | 54,14 | 54,42 | -0,58% | 6.315,00 |
| 17.04.2026 | 53,10 | 55,18 | 53,02 | 54,74 | 3,32% | 13.398,00 |
| 16.04.2026 | 53,08 | 53,44 | 52,80 | 52,98 | 0,61% | 3.147,00 |
| 15.04.2026 | 53,08 | 53,16 | 52,38 | 52,66 | -0,87% | 6.863,00 |
| 14.04.2026 | 52,94 | 53,46 | 52,82 | 53,12 | 0,00% | 5.256,00 |
| 13.04.2026 | 53,30 | 53,48 | 52,48 | 53,12 | -1,37% | 5.605,00 |
| 10.04.2026 | 53,42 | 54,34 | 53,24 | 53,86 | 0,90% | 4.482,00 |
| 09.04.2026 | 52,88 | 53,68 | 52,40 | 53,38 | 1,02% | 8.131,00 |
| 08.04.2026 | 52,70 | 53,72 | 52,44 | 52,84 | 4,55% | 7.181,00 |
| 07.04.2026 | 50,72 | 51,82 | 50,30 | 50,54 | -0,55% | 6.470,00 |
| 02.04.2026 | 50,32 | 50,94 | 49,95 | 50,82 | -0,78% | 6.124,00 |
| 01.04.2026 | 50,18 | 51,62 | 50,18 | 51,22 | 2,46% | 6.028,00 |
| 31.03.2026 | 49,35 | 49,99 | 49,21 | 49,99 | 2,12% | 3.936,00 |
| 30.03.2026 | 49,10 | 49,95 | 48,86 | 48,95 | -0,75% | 7.367,00 |
| 27.03.2026 | 50,62 | 50,88 | 48,99 | 49,32 | -1,95% | 7.360,00 |
| 26.03.2026 | 50,00 | 51,02 | 49,90 | 50,30 | 0,04% | 5.575,00 |
| 25.03.2026 | 50,62 | 50,80 | 50,28 | 50,28 | 0,44% | 4.431,00 |
| 24.03.2026 | 50,08 | 50,26 | 49,44 | 50,06 | -0,44% | 10.460,00 |
| 23.03.2026 | 49,87 | 51,92 | 49,28 | 50,28 | -0,08% | 7.025,00 |
| 20.03.2026 | 51,16 | 51,38 | 49,96 | 50,32 | -2,02% | 6.162,00 |
| 19.03.2026 | 51,08 | 51,42 | 50,00 | 51,36 | -0,12% | 7.519,00 |
| 18.03.2026 | 52,22 | 52,22 | 51,14 | 51,42 | -0,62% | 20.145,00 |
| 17.03.2026 | 51,34 | 52,30 | 51,24 | 51,74 | 0,15% | 8.277,00 |
| 16.03.2026 | 51,94 | 52,20 | 51,26 | 51,66 | 0,31% | 7.428,00 |
| 13.03.2026 | 52,54 | 52,58 | 50,98 | 51,50 | -1,79% | 11.416,00 |
| 12.03.2026 | 52,54 | 53,12 | 52,00 | 52,44 | -1,47% | 5.424,00 |
| 11.03.2026 | 52,72 | 55,98 | 52,72 | 53,22 | 1,60% | 14.417,00 |
| 10.03.2026 | 51,66 | 52,96 | 51,52 | 52,38 | 1,16% | 12.710,00 |
| 09.03.2026 | 50,96 | 51,78 | 50,08 | 51,78 | -1,63% | 10.049,00 |
| 06.03.2026 | 53,54 | 53,54 | 51,68 | 52,64 | -1,02% | 10.900,00 |
| 05.03.2026 | 53,02 | 54,22 | 52,80 | 53,18 | -1,04% | 10.255,00 |
| 04.03.2026 | 52,54 | 53,74 | 52,54 | 53,74 | 3,71% | 7.147,00 |
| 03.03.2026 | 53,62 | 53,84 | 51,42 | 51,82 | -4,36% | 15.849,00 |
| 02.03.2026 | 56,58 | 56,58 | 53,66 | 54,18 | -4,55% | 14.887,00 |
| 27.02.2026 | 57,52 | 57,74 | 56,26 | 56,76 | -1,42% | 8.149,00 |
| 26.02.2026 | 57,06 | 57,58 | 56,78 | 57,58 | 0,59% | 10.888,00 |
| 25.02.2026 | 57,68 | 57,86 | 56,64 | 57,24 | -0,76% | 7.470,00 |
| 24.02.2026 | 57,66 | 58,00 | 57,24 | 57,68 | 0,21% | 6.004,00 |
| 23.02.2026 | 57,36 | 57,80 | 57,30 | 57,56 | -0,17% | 15.794,00 |
| 20.02.2026 | 58,14 | 58,46 | 57,28 | 57,66 | -0,65% | 7.535,00 |
| 19.02.2026 | 57,80 | 58,42 | 57,58 | 58,04 | 0,76% | 9.315,00 |
| 18.02.2026 | 57,24 | 57,84 | 56,90 | 57,60 | 0,84% | 7.732,00 |
| 17.02.2026 | 56,70 | 57,40 | 56,60 | 57,12 | 0,46% | 6.895,00 |
| 16.02.2026 | 57,16 | 57,24 | 56,50 | 56,86 | -0,42% | 5.236,00 |
| 13.02.2026 | 57,32 | 57,70 | 57,04 | 57,10 | -0,63% | 3.758,00 |
| 12.02.2026 | 57,40 | 57,64 | 57,16 | 57,46 | 0,10% | 6.826,00 |
| 11.02.2026 | 57,24 | 57,40 | 56,44 | 57,40 | 0,14% | 4.396,00 |
| 10.02.2026 | 57,62 | 57,76 | 56,90 | 57,32 | -0,42% | 6.660,00 |
| 09.02.2026 | 57,28 | 57,76 | 56,58 | 57,56 | 0,59% | 4.931,00 |
| 06.02.2026 | 56,60 | 57,22 | 55,74 | 57,22 | 1,38% | 6.222,00 |
| 05.02.2026 | 57,30 | 57,86 | 56,42 | 56,44 | -1,26% | 9.948,00 |
| 04.02.2026 | 54,78 | 57,16 | 54,76 | 57,16 | 5,07% | 10.734,00 |
| 03.02.2026 | 55,74 | 55,84 | 54,32 | 54,40 | -2,12% | 7.664,00 |
| 02.02.2026 | 54,34 | 55,82 | 54,32 | 55,58 | 1,13% | 10.977,00 |
| 30.01.2026 | 54,36 | 55,12 | 54,04 | 54,96 | 0,84% | 5.072,00 |
| 29.01.2026 | 54,24 | 54,52 | 53,86 | 54,50 | 0,78% | 5.507,00 |
| 28.01.2026 | 54,84 | 54,84 | 54,08 | 54,08 | -0,62% | 3.767,00 |
| 27.01.2026 | 54,58 | 54,60 | 53,88 | 54,42 | -0,04% | 4.972,00 |
| 26.01.2026 | 54,18 | 54,92 | 54,16 | 54,44 | -0,04% | 7.585,00 |
| 23.01.2026 | 55,30 | 55,42 | 54,46 | 54,46 | -1,45% | 5.247,00 |
| 22.01.2026 | 56,12 | 56,20 | 54,98 | 55,26 | -1,92% | 9.608,00 |
| 21.01.2026 | 55,26 | 56,34 | 55,16 | 56,34 | 2,21% | 4.034,00 |
| 20.01.2026 | 56,04 | 56,04 | 55,06 | 55,12 | -1,99% | 6.178,00 |