48,165€
1,58%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,41 | 48,23 | 47,27 | 48,17 | 1,58% | - |
| 05.06.2025 | 47,40 | 47,74 | 47,21 | 47,42 | 0,04% | - |
| 04.06.2025 | 47,34 | 47,63 | 46,87 | 47,40 | 0,17% | - |
| 03.06.2025 | 47,65 | 47,76 | 47,16 | 47,32 | -0,76% | - |
| 02.06.2025 | 47,82 | 47,82 | 46,87 | 47,68 | -0,30% | 27,00 |
| 30.05.2025 | 47,30 | 47,83 | 46,77 | 47,82 | 1,11% | 6,00 |
| 29.05.2025 | 46,71 | 47,45 | 46,71 | 47,30 | 1,33% | 119,00 |
| 28.05.2025 | 46,91 | 46,98 | 46,49 | 46,68 | -0,47% | 500,00 |
| 27.05.2025 | 46,88 | 47,28 | 46,49 | 46,90 | -0,03% | 20,00 |
| 26.05.2025 | 47,13 | 47,89 | 46,69 | 46,91 | -0,20% | - |
| 23.05.2025 | 48,00 | 48,31 | 46,15 | 47,01 | -2,32% | 4,00 |
| 22.05.2025 | 47,91 | 48,52 | 47,48 | 48,12 | 0,66% | - |
| 21.05.2025 | 48,28 | 48,57 | 47,68 | 47,81 | -1,24% | 806,00 |
| 20.05.2025 | 48,73 | 49,17 | 48,27 | 48,41 | -0,90% | 140,00 |
| 19.05.2025 | 48,93 | 49,03 | 48,08 | 48,85 | -0,63% | - |
| 16.05.2025 | 48,22 | 49,16 | 48,19 | 49,16 | 1,87% | - |
| 15.05.2025 | 47,96 | 48,34 | 47,46 | 48,26 | 0,57% | - |
| 14.05.2025 | 48,36 | 48,45 | 47,59 | 47,98 | -0,78% | 25,00 |
| 13.05.2025 | 47,59 | 48,44 | 47,35 | 48,36 | 1,33% | - |
| 12.05.2025 | 46,80 | 47,73 | 46,80 | 47,72 | 2,04% | - |
| 09.05.2025 | 46,26 | 46,88 | 46,14 | 46,77 | 1,11% | - |
| 08.05.2025 | 46,25 | 46,70 | 45,29 | 46,25 | 0,01% | 100,00 |
| 07.05.2025 | 47,28 | 47,48 | 45,77 | 46,25 | -2,19% | 27,00 |
| 06.05.2025 | 47,68 | 48,15 | 47,17 | 47,28 | -0,96% | - |
| 05.05.2025 | 47,96 | 48,18 | 47,63 | 47,74 | -0,51% | 1.321,00 |
| 02.05.2025 | 47,13 | 48,01 | 47,13 | 47,99 | 1,82% | 27,00 |
| 30.04.2025 | 46,96 | 47,89 | 46,55 | 47,13 | 0,33% | - |
| 29.04.2025 | 48,60 | 48,60 | 46,72 | 46,97 | -3,35% | 780,00 |
| 28.04.2025 | 49,32 | 49,32 | 47,14 | 48,60 | -1,42% | 448,00 |
| 25.04.2025 | 48,40 | 49,35 | 48,36 | 49,30 | 1,90% | 100,00 |
| 24.04.2025 | 48,34 | 48,39 | 47,85 | 48,38 | 0,08% | 150,00 |
| 23.04.2025 | 47,91 | 48,71 | 47,77 | 48,34 | 0,94% | - |
| 22.04.2025 | 46,71 | 47,96 | 46,68 | 47,89 | 2,23% | 76,00 |
| 17.04.2025 | 46,50 | 47,24 | 46,42 | 46,85 | 0,74% | 11,00 |
| 16.04.2025 | 46,72 | 46,93 | 46,24 | 46,50 | -0,75% | - |
| 15.04.2025 | 45,98 | 47,03 | 45,81 | 46,85 | 1,95% | - |
| 14.04.2025 | 46,21 | 46,57 | 45,58 | 45,96 | -0,51% | 100,00 |
| 11.04.2025 | 45,66 | 46,30 | 45,16 | 46,19 | 1,16% | 980,00 |
| 10.04.2025 | 45,57 | 47,48 | 44,43 | 45,66 | 0,14% | 3.549,00 |
| 09.04.2025 | 42,81 | 46,34 | 41,97 | 45,60 | 6,29% | 206,00 |
| 08.04.2025 | 43,22 | 44,47 | 42,36 | 42,90 | -0,80% | 204,00 |
| 07.04.2025 | 43,02 | 45,12 | 41,50 | 43,24 | -1,15% | 221,00 |
| 04.04.2025 | 45,28 | 45,57 | 43,54 | 43,75 | -3,39% | 12,00 |
| 03.04.2025 | 45,82 | 45,88 | 44,78 | 45,28 | -2,31% | 609,00 |
| 02.04.2025 | 46,31 | 46,76 | 45,91 | 46,35 | 0,11% | 8,00 |
| 01.04.2025 | 46,45 | 46,45 | 46,01 | 46,30 | -0,32% | - |
| 31.03.2025 | 46,22 | 46,59 | 45,56 | 46,45 | 0,16% | 295,00 |
| 28.03.2025 | 46,48 | 46,92 | 45,85 | 46,38 | -0,44% | - |
| 27.03.2025 | 46,39 | 46,80 | 46,11 | 46,58 | 0,24% | - |
| 26.03.2025 | 46,54 | 46,78 | 46,00 | 46,47 | -0,11% | 75,00 |
| 25.03.2025 | 47,09 | 47,42 | 46,37 | 46,52 | -1,21% | 11,00 |
| 24.03.2025 | 46,76 | 47,42 | 46,33 | 47,09 | 0,72% | 48,00 |
| 21.03.2025 | 46,79 | 46,94 | 46,32 | 46,76 | -0,23% | 372,00 |
| 20.03.2025 | 46,39 | 47,23 | 46,26 | 46,87 | 1,03% | 2,00 |
| 19.03.2025 | 45,21 | 46,51 | 44,82 | 46,39 | 2,67% | 24,00 |
| 18.03.2025 | 45,37 | 45,59 | 44,96 | 45,18 | -0,42% | 540,00 |
| 17.03.2025 | 44,89 | 45,44 | 44,08 | 45,37 | 0,92% | - |
| 14.03.2025 | 44,56 | 45,13 | 44,37 | 44,96 | 1,25% | 39,00 |
| 13.03.2025 | 45,14 | 45,66 | 44,36 | 44,40 | -0,58% | 499,00 |
| 12.03.2025 | 49,00 | 49,00 | 44,37 | 44,66 | -8,61% | 1.151,00 |
| 11.03.2025 | 50,28 | 50,57 | 48,48 | 48,87 | -2,66% | - |
| 10.03.2025 | 50,86 | 50,92 | 49,84 | 50,20 | -1,30% | 150,00 |
| 07.03.2025 | 49,79 | 50,86 | 49,52 | 50,86 | 2,01% | - |
| 06.03.2025 | 50,97 | 51,30 | 49,56 | 49,86 | -2,18% | 20,00 |
| 05.03.2025 | 51,04 | 51,76 | 50,51 | 50,97 | 0,02% | 170,00 |
| 04.03.2025 | 51,11 | 51,68 | 50,21 | 50,96 | -0,22% | 113,00 |
| 03.03.2025 | 52,05 | 52,36 | 50,87 | 51,07 | -1,58% | 300,00 |
| 28.02.2025 | 50,97 | 52,32 | 50,88 | 51,89 | 1,53% | - |
| 27.02.2025 | 52,46 | 52,66 | 51,09 | 51,11 | -2,61% | 20,00 |
| 26.02.2025 | 52,25 | 52,98 | 52,11 | 52,48 | 0,59% | 325,00 |
| 25.02.2025 | 51,84 | 52,62 | 51,38 | 52,17 | 0,81% | - |
| 24.02.2025 | 52,66 | 52,81 | 51,59 | 51,75 | -1,01% | 917,00 |
| 21.02.2025 | 53,82 | 53,91 | 52,13 | 52,28 | -2,86% | - |
| 20.02.2025 | 53,72 | 53,97 | 53,39 | 53,82 | 0,20% | - |
| 19.02.2025 | 55,54 | 55,73 | 53,51 | 53,71 | -3,29% | 2,00 |
| 18.02.2025 | 54,95 | 55,83 | 54,86 | 55,54 | 1,07% | 176,00 |
| 17.02.2025 | 54,19 | 55,07 | 54,19 | 54,95 | 1,33% | 37,00 |
| 14.02.2025 | 53,97 | 54,68 | 53,97 | 54,23 | 0,46% | - |
| 13.02.2025 | 54,39 | 54,79 | 53,78 | 53,98 | -0,75% | 2,00 |
| 12.02.2025 | 53,61 | 54,44 | 53,52 | 54,39 | 1,49% | 795,00 |
| 11.02.2025 | 53,38 | 53,71 | 53,23 | 53,59 | 0,43% | 11,00 |
| 10.02.2025 | 52,59 | 53,41 | 52,57 | 53,36 | 1,58% | 2,00 |
| 07.02.2025 | 52,77 | 53,32 | 52,50 | 52,53 | -0,49% | 122,00 |
| 06.02.2025 | 52,33 | 52,89 | 51,78 | 52,79 | 0,88% | - |
| 05.02.2025 | 52,25 | 52,37 | 51,55 | 52,33 | 0,15% | 447,00 |
| 04.02.2025 | 51,69 | 52,71 | 51,37 | 52,25 | 1,08% | - |
| 03.02.2025 | 51,92 | 52,32 | 50,61 | 51,69 | -1,45% | 2,00 |
| 31.01.2025 | 52,68 | 53,12 | 52,38 | 52,45 | -0,46% | - |
| 30.01.2025 | 51,55 | 52,91 | 51,28 | 52,69 | 2,33% | 62,00 |
| 29.01.2025 | 50,26 | 51,73 | 50,20 | 51,49 | 2,59% | 644,00 |
| 28.01.2025 | 48,75 | 50,34 | 48,33 | 50,19 | 2,82% | 7,00 |
| 27.01.2025 | 48,52 | 48,95 | 48,18 | 48,82 | -0,01% | 28,00 |
| 24.01.2025 | 48,88 | 49,02 | 48,35 | 48,82 | -0,08% | 117,00 |
| 23.01.2025 | 48,17 | 48,93 | 47,84 | 48,86 | 1,43% | 257,00 |
| 22.01.2025 | 48,47 | 49,24 | 48,17 | 48,17 | -0,59% | 6,00 |
| 21.01.2025 | 49,10 | 49,10 | 48,38 | 48,46 | -1,32% | 82,00 |
| 20.01.2025 | 49,34 | 49,65 | 48,71 | 49,11 | -0,51% | 360,00 |
| 17.01.2025 | 48,78 | 49,56 | 48,76 | 49,36 | 1,20% | 6,00 |
| 16.01.2025 | 50,30 | 51,00 | 48,75 | 48,77 | -3,06% | 3,00 |
| 15.01.2025 | 49,39 | 50,55 | 49,30 | 50,31 | 1,89% | 4,00 |