46,345€
-0,74%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 43,43 | 44,20 | 43,35 | 44,11 | 1,61% | - |
| 26.06.2025 | 43,63 | 43,86 | 42,96 | 43,41 | -0,50% | - |
| 25.06.2025 | 44,50 | 44,55 | 43,51 | 43,63 | -1,98% | - |
| 24.06.2025 | 45,10 | 45,39 | 44,14 | 44,51 | -0,40% | 24,00 |
| 23.06.2025 | 44,12 | 44,69 | 43,85 | 44,69 | 1,11% | 85,00 |
| 20.06.2025 | 44,02 | 44,57 | 43,98 | 44,20 | 0,35% | 296,00 |
| 19.06.2025 | 44,36 | 44,41 | 43,78 | 44,04 | -0,87% | 245,00 |
| 18.06.2025 | 44,94 | 45,24 | 44,03 | 44,43 | -1,13% | 200,00 |
| 17.06.2025 | 44,81 | 44,97 | 44,78 | 44,94 | -1,47% | - |
| 16.06.2025 | 45,60 | 45,86 | 45,31 | 45,61 | 0,01% | 55,00 |
| 13.06.2025 | 45,87 | 46,29 | 44,77 | 45,60 | -1,52% | 175,00 |
| 12.06.2025 | 47,22 | 47,29 | 46,06 | 46,31 | -2,08% | 518,00 |
| 11.06.2025 | 49,22 | 49,22 | 45,74 | 47,29 | -3,94% | 636,00 |
| 10.06.2025 | 48,58 | 49,52 | 48,51 | 49,23 | 1,23% | - |
| 09.06.2025 | 48,17 | 48,72 | 48,00 | 48,63 | 0,97% | - |
| 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 |