54,470€
-1,27%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 55,20 | 55,43 | 54,77 | 54,85 | -0,58% | 1,00 |
| 22.01.2026 | 56,14 | 56,15 | 54,89 | 55,17 | -1,82% | 3,00 |
| 21.01.2026 | 55,11 | 56,33 | 55,09 | 56,19 | 2,00% | 6,00 |
| 20.01.2026 | 56,19 | 56,19 | 55,03 | 55,09 | -1,96% | 350,00 |
| 19.01.2026 | 55,31 | 56,23 | 54,50 | 56,19 | 1,01% | 20,00 |
| 16.01.2026 | 55,51 | 56,09 | 55,24 | 55,63 | 0,18% | - |
| 15.01.2026 | 56,56 | 56,89 | 55,22 | 55,53 | -1,70% | 37,00 |
| 14.01.2026 | 57,08 | 57,63 | 56,21 | 56,49 | -1,05% | - |
| 13.01.2026 | 57,37 | 57,71 | 56,85 | 57,09 | -0,33% | 35,00 |
| 12.01.2026 | 56,51 | 57,29 | 56,10 | 57,28 | 1,40% | - |
| 09.01.2026 | 57,16 | 57,19 | 56,09 | 56,49 | -1,09% | - |
| 08.01.2026 | 57,08 | 58,10 | 56,05 | 57,11 | -0,05% | 450,00 |
| 07.01.2026 | 56,98 | 57,75 | 56,69 | 57,14 | 0,19% | 50,00 |
| 06.01.2026 | 56,18 | 57,19 | 55,49 | 57,03 | 1,60% | 882,00 |
| 05.01.2026 | 56,51 | 57,07 | 55,65 | 56,13 | -0,53% | 53,00 |
| 02.01.2026 | 56,55 | 56,68 | 55,91 | 56,43 | 0,09% | 5,00 |
| 30.12.2025 | 56,33 | 56,45 | 56,06 | 56,38 | 0,05% | - |
| 29.12.2025 | 56,17 | 56,55 | 55,79 | 56,35 | 0,46% | 33,00 |
| 23.12.2025 | 56,21 | 56,37 | 55,95 | 56,09 | -0,20% | - |
| 22.12.2025 | 55,50 | 56,36 | 55,34 | 56,20 | 1,08% | - |
| 19.12.2025 | 56,07 | 56,49 | 55,59 | 55,60 | -0,79% | 2,00 |
| 18.12.2025 | 54,75 | 56,39 | 54,67 | 56,04 | 2,43% | 40,00 |
| 17.12.2025 | 54,72 | 54,98 | 54,48 | 54,71 | 0,02% | 180,00 |
| 16.12.2025 | 54,40 | 55,06 | 54,23 | 54,70 | 0,37% | 175,00 |
| 15.12.2025 | 55,86 | 56,05 | 54,33 | 54,50 | -2,26% | - |
| 12.12.2025 | 55,31 | 56,09 | 55,15 | 55,76 | 0,85% | 16,00 |
| 11.12.2025 | 54,97 | 55,87 | 54,10 | 55,29 | 1,06% | 152,00 |
| 10.12.2025 | 54,13 | 54,87 | 54,00 | 54,71 | 0,96% | 47,00 |
| 09.12.2025 | 53,81 | 54,30 | 53,27 | 54,19 | 0,63% | 2,00 |
| 08.12.2025 | 54,71 | 54,98 | 53,81 | 53,85 | -1,66% | 145,00 |
| 05.12.2025 | 54,88 | 55,23 | 54,39 | 54,76 | 0,04% | 3,00 |
| 04.12.2025 | 53,64 | 54,88 | 53,35 | 54,74 | 2,05% | 808,00 |
| 03.12.2025 | 49,28 | 54,09 | 49,25 | 53,64 | 8,90% | 1.828,00 |
| 02.12.2025 | 49,33 | 49,88 | 48,44 | 49,26 | -0,10% | 90,00 |
| 01.12.2025 | 48,30 | 49,45 | 47,86 | 49,31 | 2,04% | - |
| 28.11.2025 | 48,06 | 48,41 | 47,96 | 48,32 | 0,53% | - |
| 27.11.2025 | 48,24 | 48,28 | 47,91 | 48,07 | -0,45% | - |
| 26.11.2025 | 47,88 | 48,32 | 47,29 | 48,28 | 0,90% | - |
| 25.11.2025 | 46,74 | 47,87 | 46,49 | 47,85 | 2,27% | 4,00 |
| 24.11.2025 | 46,93 | 47,67 | 46,55 | 46,79 | -0,21% | 2,00 |
| 21.11.2025 | 46,76 | 47,10 | 46,29 | 46,89 | 0,34% | - |
| 20.11.2025 | 47,67 | 47,91 | 46,72 | 46,73 | -1,71% | - |
| 19.11.2025 | 46,54 | 47,60 | 46,52 | 47,55 | 1,91% | - |
| 18.11.2025 | 46,73 | 46,81 | 46,12 | 46,66 | -0,46% | 3,00 |
| 17.11.2025 | 48,29 | 48,56 | 46,70 | 46,87 | -2,90% | 410,00 |
| 14.11.2025 | 48,87 | 48,90 | 48,25 | 48,27 | -1,28% | 42,00 |
| 13.11.2025 | 49,91 | 50,03 | 48,73 | 48,90 | -1,93% | - |
| 12.11.2025 | 49,84 | 50,17 | 49,63 | 49,86 | 0,09% | - |
| 11.11.2025 | 48,66 | 49,97 | 48,31 | 49,81 | 2,30% | 20,00 |
| 10.11.2025 | 47,88 | 48,72 | 47,88 | 48,69 | 1,70% | - |
| 07.11.2025 | 47,72 | 48,06 | 47,19 | 47,88 | 0,32% | - |
| 06.11.2025 | 48,00 | 48,40 | 47,63 | 47,72 | -0,74% | - |
| 05.11.2025 | 47,33 | 48,15 | 46,86 | 48,08 | 1,63% | 2,00 |
| 04.11.2025 | 47,65 | 47,65 | 46,08 | 47,31 | -0,66% | 700,00 |
| 03.11.2025 | 47,91 | 48,20 | 47,39 | 47,62 | -0,55% | 136,00 |
| 31.10.2025 | 47,90 | 48,06 | 47,61 | 47,89 | -0,06% | 414,00 |
| 30.10.2025 | 48,29 | 48,59 | 47,38 | 47,92 | -2,49% | 269,00 |
| 29.10.2025 | 49,46 | 50,01 | 48,77 | 49,14 | -0,68% | 410,00 |
| 28.10.2025 | 50,23 | 50,41 | 49,44 | 49,48 | -1,54% | 4,00 |
| 27.10.2025 | 49,55 | 50,25 | 49,55 | 50,25 | 1,35% | 846,00 |
| 24.10.2025 | 48,83 | 49,69 | 48,83 | 49,58 | 1,52% | 427,00 |
| 23.10.2025 | 48,60 | 48,92 | 48,35 | 48,84 | 0,44% | 14,00 |
| 22.10.2025 | 48,89 | 49,04 | 48,35 | 48,63 | -0,54% | - |
| 21.10.2025 | 48,86 | 49,32 | 48,74 | 48,89 | 0,06% | - |
| 20.10.2025 | 48,45 | 48,98 | 48,37 | 48,86 | 0,86% | 1,00 |
| 17.10.2025 | 47,91 | 48,52 | 47,43 | 48,45 | 0,97% | 10,00 |
| 16.10.2025 | 47,62 | 48,21 | 47,43 | 47,98 | 0,81% | - |
| 15.10.2025 | 47,81 | 48,11 | 47,30 | 47,60 | -0,28% | 65,00 |
| 14.10.2025 | 47,46 | 47,90 | 47,09 | 47,73 | 0,37% | 118,00 |
| 13.10.2025 | 46,96 | 47,77 | 46,80 | 47,56 | 1,55% | 1,00 |
| 10.10.2025 | 47,33 | 48,21 | 46,74 | 46,83 | -1,08% | - |
| 09.10.2025 | 48,07 | 48,35 | 47,19 | 47,34 | -1,57% | 24,00 |
| 08.10.2025 | 48,67 | 48,86 | 47,97 | 48,10 | -1,23% | 37,00 |
| 07.10.2025 | 48,39 | 49,21 | 48,24 | 48,70 | 0,63% | 300,00 |
| 06.10.2025 | 48,31 | 48,96 | 48,19 | 48,39 | 0,11% | 251,00 |
| 03.10.2025 | 47,86 | 48,66 | 47,86 | 48,34 | 0,89% | - |
| 02.10.2025 | 47,84 | 48,55 | 47,30 | 47,91 | 0,47% | 550,00 |
| 01.10.2025 | 46,90 | 48,07 | 46,75 | 47,69 | 1,33% | - |
| 30.09.2025 | 45,52 | 47,07 | 45,45 | 47,06 | 3,42% | 9,00 |
| 29.09.2025 | 45,33 | 45,93 | 45,32 | 45,51 | 0,43% | 335,00 |
| 26.09.2025 | 44,64 | 45,38 | 44,49 | 45,31 | 1,57% | - |
| 25.09.2025 | 44,29 | 44,87 | 44,29 | 44,61 | 0,76% | - |
| 24.09.2025 | 44,78 | 44,94 | 44,23 | 44,28 | -1,14% | 71,00 |
| 23.09.2025 | 45,05 | 45,41 | 44,65 | 44,79 | -0,60% | - |
| 22.09.2025 | 45,92 | 46,01 | 44,87 | 45,06 | -1,91% | 196,00 |
| 19.09.2025 | 46,12 | 46,70 | 45,87 | 45,93 | -0,42% | 20,00 |
| 18.09.2025 | 45,78 | 46,18 | 45,52 | 46,13 | 0,75% | 245,00 |
| 17.09.2025 | 45,74 | 46,34 | 45,62 | 45,78 | 0,09% | 575,00 |
| 16.09.2025 | 46,72 | 46,79 | 45,38 | 45,74 | -1,98% | 460,00 |
| 15.09.2025 | 46,37 | 46,69 | 46,07 | 46,67 | 0,63% | 562,00 |
| 12.09.2025 | 46,75 | 46,80 | 45,75 | 46,38 | -0,67% | 45,00 |
| 11.09.2025 | 45,85 | 46,70 | 45,61 | 46,69 | 1,92% | 135,00 |
| 10.09.2025 | 42,86 | 46,05 | 42,86 | 45,81 | 6,18% | 1.773,00 |
| 09.09.2025 | 42,85 | 43,40 | 42,51 | 43,15 | 0,78% | 530,00 |
| 08.09.2025 | 42,17 | 42,88 | 41,99 | 42,81 | 1,57% | 400,00 |
| 05.09.2025 | 42,77 | 42,87 | 41,86 | 42,15 | -1,40% | 140,00 |
| 04.09.2025 | 42,29 | 42,94 | 42,20 | 42,75 | 1,16% | 21,00 |
| 03.09.2025 | 41,52 | 42,28 | 41,37 | 42,26 | 1,78% | - |
| 02.09.2025 | 42,08 | 42,18 | 41,23 | 41,52 | -1,28% | 25,00 |
| 01.09.2025 | 42,27 | 42,51 | 41,93 | 42,06 | -0,54% | 533,00 |