46,190€
1,16%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 49,13 | 49,64 | 48,97 | 49,38 | 0,67% | 2,00 |
| 13.01.2025 | 50,26 | 50,26 | 48,86 | 49,05 | -2,44% | 113,00 |
| 10.01.2025 | 51,13 | 51,32 | 49,83 | 50,27 | -1,68% | - |
| 09.01.2025 | 50,69 | 51,23 | 50,34 | 51,13 | 0,91% | 52,00 |
| 08.01.2025 | 50,73 | 51,12 | 50,21 | 50,67 | -0,20% | 6,00 |
| 07.01.2025 | 50,65 | 51,35 | 50,40 | 50,77 | 0,22% | 12,00 |
| 06.01.2025 | 50,19 | 51,05 | 49,92 | 50,66 | 1,30% | - |
| 03.01.2025 | 50,09 | 50,52 | 49,95 | 50,01 | -0,16% | 50,00 |
| 02.01.2025 | 50,01 | 50,39 | 49,23 | 50,09 | 0,21% | 4,00 |
| 30.12.2024 | 49,80 | 50,36 | 49,54 | 49,99 | 0,54% | 200,00 |
| 27.12.2024 | 49,67 | 49,94 | 49,37 | 49,72 | 0,18% | 90,00 |
| 23.12.2024 | 49,97 | 50,03 | 49,43 | 49,63 | -0,56% | 120,00 |
| 20.12.2024 | 49,33 | 50,19 | 48,93 | 49,91 | 1,17% | - |
| 19.12.2024 | 49,66 | 49,93 | 49,18 | 49,33 | -0,66% | 2,00 |
| 18.12.2024 | 50,22 | 50,52 | 49,50 | 49,66 | -1,12% | 131,00 |
| 17.12.2024 | 50,02 | 51,15 | 49,89 | 50,22 | 0,41% | - |
| 16.12.2024 | 50,25 | 50,51 | 49,63 | 50,02 | -0,39% | 200,00 |
| 13.12.2024 | 49,69 | 50,61 | 49,65 | 50,21 | 1,06% | 10,00 |
| 12.12.2024 | 51,34 | 51,40 | 49,44 | 49,69 | -3,22% | 2.357,00 |
| 11.12.2024 | 54,69 | 54,72 | 50,58 | 51,34 | -6,13% | 238,00 |
| 10.12.2024 | 54,96 | 55,38 | 54,60 | 54,69 | -0,53% | 125,00 |
| 09.12.2024 | 55,79 | 56,11 | 54,98 | 54,98 | -1,40% | 120,00 |
| 06.12.2024 | 55,70 | 56,02 | 55,41 | 55,76 | 0,11% | 50,00 |
| 05.12.2024 | 55,85 | 56,34 | 55,65 | 55,70 | -0,27% | - |
| 04.12.2024 | 54,82 | 56,21 | 54,78 | 55,85 | 1,82% | 38,00 |
| 03.12.2024 | 53,69 | 54,92 | 53,64 | 54,85 | 2,16% | 142,00 |
| 02.12.2024 | 52,05 | 53,73 | 51,76 | 53,69 | 2,95% | 130,00 |
| 29.11.2024 | 52,18 | 52,30 | 51,58 | 52,15 | -0,02% | - |
| 28.11.2024 | 52,13 | 52,25 | 51,69 | 52,16 | 0,10% | - |
| 27.11.2024 | 52,69 | 52,81 | 51,44 | 52,11 | -1,10% | 3,00 |
| 26.11.2024 | 52,81 | 52,83 | 52,42 | 52,69 | -0,19% | - |
| 25.11.2024 | 52,94 | 53,39 | 52,74 | 52,79 | -0,28% | - |
| 22.11.2024 | 51,64 | 52,96 | 51,47 | 52,94 | 2,52% | 38,00 |
| 21.11.2024 | 51,53 | 51,85 | 51,00 | 51,64 | 0,21% | 359,00 |
| 20.11.2024 | 51,30 | 51,74 | 51,06 | 51,53 | 0,57% | 29,00 |
| 19.11.2024 | 51,20 | 51,38 | 50,06 | 51,24 | 0,08% | 100,00 |
| 18.11.2024 | 51,18 | 51,35 | 50,72 | 51,20 | 0,04% | - |