48,655€
-0,49%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 48,87 | 48,90 | 48,35 | 48,65 | -0,50% | - |
| 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 |
| 29.08.2025 | 43,37 | 43,37 | 42,23 | 42,29 | -2,51% | - |
| 28.08.2025 | 43,57 | 45,59 | 43,34 | 43,38 | -0,41% | 30,00 |
| 27.08.2025 | 43,70 | 43,83 | 43,36 | 43,56 | -0,30% | - |
| 26.08.2025 | 43,57 | 43,99 | 43,25 | 43,69 | 0,30% | 3,00 |
| 25.08.2025 | 43,90 | 44,08 | 43,56 | 43,56 | -0,76% | - |
| 22.08.2025 | 43,38 | 44,17 | 43,23 | 43,90 | 1,19% | 108,00 |
| 21.08.2025 | 43,82 | 43,82 | 43,03 | 43,38 | -1,04% | - |
| 20.08.2025 | 43,66 | 43,88 | 43,48 | 43,84 | 0,37% | - |
| 19.08.2025 | 43,87 | 44,22 | 43,62 | 43,68 | -0,43% | 70,00 |
| 18.08.2025 | 43,65 | 43,87 | 43,38 | 43,87 | 0,56% | - |
| 15.08.2025 | 43,38 | 43,71 | 43,07 | 43,62 | 0,62% | - |
| 14.08.2025 | 42,83 | 43,36 | 42,66 | 43,35 | 1,11% | 56,00 |
| 13.08.2025 | 42,40 | 42,89 | 42,30 | 42,88 | 1,12% | - |
| 12.08.2025 | 42,25 | 42,53 | 41,89 | 42,40 | 0,37% | 200,00 |
| 11.08.2025 | 42,89 | 43,07 | 42,20 | 42,25 | -1,49% | 13,00 |
| 08.08.2025 | 42,34 | 42,93 | 42,30 | 42,89 | 1,30% | 346,00 |
| 07.08.2025 | 41,55 | 42,40 | 41,47 | 42,34 | 1,90% | 351,00 |
| 06.08.2025 | 41,36 | 41,59 | 41,15 | 41,55 | 0,59% | 20,00 |
| 05.08.2025 | 41,41 | 41,62 | 40,99 | 41,30 | -0,23% | 373,00 |
| 04.08.2025 | 41,16 | 41,41 | 40,89 | 41,40 | 0,58% | 112,00 |
| 01.08.2025 | 42,00 | 42,04 | 40,86 | 41,16 | -2,01% | 520,00 |
| 31.07.2025 | 43,01 | 43,23 | 41,93 | 42,00 | -2,37% | 2,00 |
| 30.07.2025 | 43,48 | 43,52 | 42,62 | 43,02 | -0,98% | 461,00 |
| 29.07.2025 | 43,20 | 43,73 | 43,10 | 43,45 | 0,58% | 350,00 |
| 28.07.2025 | 43,45 | 43,96 | 43,03 | 43,20 | -0,62% | 246,00 |
| 25.07.2025 | 42,96 | 43,55 | 42,72 | 43,47 | 1,16% | 1,00 |
| 24.07.2025 | 43,52 | 43,70 | 42,96 | 42,97 | -1,28% | - |
| 23.07.2025 | 42,28 | 43,54 | 42,11 | 43,52 | 3,40% | 149,00 |
| 22.07.2025 | 41,98 | 42,12 | 41,80 | 42,09 | 0,26% | - |
| 21.07.2025 | 42,06 | 42,48 | 41,86 | 41,98 | -0,18% | 547,00 |
| 18.07.2025 | 42,46 | 42,58 | 41,93 | 42,06 | -0,76% | - |
| 17.07.2025 | 42,26 | 42,41 | 41,98 | 42,38 | 0,28% | - |
| 16.07.2025 | 42,01 | 42,44 | 41,54 | 42,26 | 0,57% | 8,00 |
| 15.07.2025 | 42,86 | 43,07 | 41,90 | 42,02 | -1,97% | 2,00 |
| 14.07.2025 | 43,19 | 43,26 | 42,68 | 42,86 | -1,27% | 80,00 |
| 11.07.2025 | 44,02 | 44,03 | 43,33 | 43,41 | -1,36% | 623,00 |
| 10.07.2025 | 43,64 | 44,05 | 43,53 | 44,01 | 0,76% | 141,00 |
| 09.07.2025 | 43,35 | 43,74 | 43,12 | 43,68 | 0,73% | 341,00 |
| 08.07.2025 | 44,14 | 44,35 | 43,22 | 43,37 | -1,74% | 31,00 |
| 07.07.2025 | 43,45 | 44,19 | 43,11 | 44,14 | 1,58% | 4,00 |
| 04.07.2025 | 44,43 | 44,51 | 43,40 | 43,45 | -2,26% | 150,00 |
| 03.07.2025 | 44,07 | 44,54 | 43,76 | 44,46 | 0,86% | 44,00 |
| 02.07.2025 | 44,44 | 44,71 | 43,93 | 44,08 | -0,83% | - |
| 01.07.2025 | 44,26 | 44,54 | 44,00 | 44,45 | 0,43% | - |
| 30.06.2025 | 44,15 | 44,38 | 43,83 | 44,26 | 0,34% | - |