51,230€
-2,25%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 52,43 | 52,65 | 50,95 | 51,49 | -1,76% | - |
| 12.03.2026 | 52,66 | 53,18 | 51,94 | 52,41 | -1,17% | - |
| 11.03.2026 | 52,40 | 55,89 | 52,40 | 53,03 | 1,09% | 201,00 |
| 10.03.2026 | 51,82 | 52,90 | 51,43 | 52,46 | 1,12% | 301,00 |
| 09.03.2026 | 52,42 | 52,42 | 49,89 | 51,88 | -1,22% | - |
| 06.03.2026 | 53,21 | 53,58 | 51,59 | 52,52 | -1,04% | - |
| 05.03.2026 | 53,43 | 54,27 | 52,80 | 53,07 | -0,75% | 317,00 |
| 04.03.2026 | 51,58 | 53,47 | 51,10 | 53,47 | 2,59% | 126,00 |
| 03.03.2026 | 54,11 | 54,11 | 51,39 | 52,12 | -3,86% | 500,00 |
| 02.03.2026 | 56,35 | 56,59 | 53,51 | 54,21 | -4,49% | 98,00 |
| 27.02.2026 | 57,54 | 57,98 | 56,24 | 56,76 | -1,32% | - |
| 26.02.2026 | 57,12 | 57,55 | 56,76 | 57,52 | 0,72% | 93,00 |
| 25.02.2026 | 57,67 | 57,89 | 56,58 | 57,11 | -1,02% | 8,00 |
| 24.02.2026 | 57,56 | 58,09 | 57,16 | 57,70 | 0,26% | 2,00 |
| 23.02.2026 | 57,71 | 57,87 | 57,16 | 57,55 | -0,17% | - |
| 20.02.2026 | 58,16 | 58,37 | 57,18 | 57,65 | -0,69% | - |
| 19.02.2026 | 57,72 | 58,43 | 57,51 | 58,05 | 0,59% | - |
| 18.02.2026 | 57,14 | 57,86 | 56,80 | 57,71 | 1,02% | 146,00 |
| 17.02.2026 | 56,90 | 57,44 | 56,52 | 57,13 | 0,42% | 35,00 |
| 16.02.2026 | 57,10 | 57,30 | 56,41 | 56,89 | -0,07% | 5,00 |
| 13.02.2026 | 57,38 | 58,00 | 56,90 | 56,93 | -1,01% | 55,00 |
| 12.02.2026 | 57,44 | 57,65 | 57,15 | 57,51 | 0,91% | 4,00 |
| 11.02.2026 | 57,15 | 57,20 | 56,37 | 56,99 | -0,42% | 1,00 |
| 10.02.2026 | 57,60 | 57,86 | 56,85 | 57,23 | -0,76% | 2,00 |
| 09.02.2026 | 57,38 | 57,83 | 56,52 | 57,67 | 0,82% | 17,00 |
| 06.02.2026 | 56,54 | 57,23 | 55,68 | 57,20 | 0,97% | 23,00 |
| 05.02.2026 | 57,33 | 58,13 | 56,35 | 56,65 | 0,12% | 100,00 |
| 04.02.2026 | 54,66 | 56,79 | 54,66 | 56,58 | 3,82% | 218,00 |
| 03.02.2026 | 55,64 | 55,89 | 54,34 | 54,50 | -1,85% | 17,00 |
| 02.02.2026 | 54,61 | 55,84 | 54,22 | 55,53 | 1,07% | - |
| 30.01.2026 | 54,57 | 55,18 | 54,02 | 54,94 | 0,90% | 68,00 |
| 29.01.2026 | 54,00 | 54,60 | 53,85 | 54,45 | 0,67% | 1,00 |
| 28.01.2026 | 54,36 | 54,86 | 54,03 | 54,09 | -0,31% | 141,00 |
| 27.01.2026 | 54,39 | 54,68 | 53,83 | 54,26 | -0,39% | - |
| 26.01.2026 | 54,53 | 54,97 | 54,02 | 54,47 | -0,69% | - |
| 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 |