45,490€
0,38%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 46,01 | 46,01 | 45,33 | 45,49 | 0,38% | 892,00 |
| 10.04.2025 | 47,01 | 47,01 | 45,32 | 45,32 | 2,98% | 352,00 |
| 09.04.2025 | 43,54 | 44,46 | 43,07 | 44,01 | -0,27% | 805,00 |
| 08.04.2025 | 43,13 | 44,24 | 42,71 | 44,13 | 3,30% | 1.313,00 |
| 07.04.2025 | 42,38 | 44,86 | 42,30 | 42,72 | -4,34% | 4.881,00 |
| 04.04.2025 | 45,45 | 45,45 | 43,77 | 44,66 | -1,63% | 2.566,00 |
| 03.04.2025 | 45,32 | 45,69 | 45,00 | 45,40 | -1,18% | 630,00 |
| 02.04.2025 | 46,42 | 46,48 | 45,86 | 45,94 | -0,02% | 1.857,00 |
| 01.04.2025 | 46,31 | 46,34 | 45,95 | 45,95 | 0,26% | 186,00 |
| 31.03.2025 | 46,08 | 46,08 | 45,76 | 45,83 | -0,76% | 76,00 |
| 28.03.2025 | 46,77 | 46,77 | 46,11 | 46,18 | -0,82% | 1.678,00 |
| 27.03.2025 | 46,42 | 47,03 | 46,31 | 46,56 | 0,30% | 450,00 |
| 26.03.2025 | 46,32 | 46,55 | 46,25 | 46,42 | 0,32% | 650,00 |
| 25.03.2025 | 47,19 | 47,19 | 46,27 | 46,27 | -1,15% | 1.352,00 |
| 24.03.2025 | 47,15 | 47,32 | 46,49 | 46,81 | 0,39% | 579,00 |
| 21.03.2025 | 46,92 | 46,92 | 46,46 | 46,63 | 0,39% | 1.644,00 |
| 20.03.2025 | 46,37 | 47,00 | 46,37 | 46,45 | -0,58% | 3.014,00 |
| 19.03.2025 | 44,90 | 46,72 | 44,90 | 46,72 | 3,32% | 14.908,00 |
| 18.03.2025 | 45,05 | 45,35 | 45,05 | 45,22 | 1,44% | 129,00 |
| 17.03.2025 | 44,39 | 44,91 | 44,16 | 44,58 | -0,25% | 4.829,00 |
| 14.03.2025 | 44,66 | 44,88 | 44,42 | 44,69 | 0,45% | 981,00 |
| 13.03.2025 | 45,20 | 45,63 | 44,49 | 44,49 | -0,78% | 3.618,00 |
| 12.03.2025 | 44,94 | 45,34 | 44,50 | 44,84 | -8,02% | 16.325,00 |
| 11.03.2025 | 49,94 | 50,08 | 48,75 | 48,75 | -2,66% | 918,00 |
| 10.03.2025 | 50,50 | 50,50 | 49,94 | 50,08 | -0,60% | 1.215,00 |
| 07.03.2025 | 49,80 | 50,66 | 49,58 | 50,38 | 0,60% | 353,00 |
| 06.03.2025 | 50,48 | 50,48 | 50,08 | 50,08 | -0,75% | 100,00 |
| 05.03.2025 | 50,80 | 50,80 | 50,46 | 50,46 | -0,67% | 200,00 |
| 04.03.2025 | 50,96 | 51,02 | 50,80 | 50,80 | -0,74% | 606,00 |
| 03.03.2025 | 51,90 | 51,90 | 51,18 | 51,18 | -2,14% | 1.198,00 |
| 28.02.2025 | 51,50 | 52,30 | 51,50 | 52,30 | 0,38% | 30,00 |
| 27.02.2025 | 51,98 | 52,10 | 51,64 | 52,10 | -1,48% | 78,00 |
| 26.02.2025 | 52,58 | 52,88 | 52,24 | 52,88 | 1,77% | 630,00 |
| 25.02.2025 | 51,86 | 52,48 | 51,86 | 51,96 | 0,23% | 827,00 |
| 24.02.2025 | 52,44 | 52,44 | 51,84 | 51,84 | -1,63% | 1.129,00 |
| 21.02.2025 | 52,84 | 53,18 | 52,70 | 52,70 | -2,12% | 141,00 |
| 20.02.2025 | 53,54 | 53,84 | 53,32 | 53,84 | 0,56% | 483,00 |
| 19.02.2025 | 55,54 | 55,54 | 53,54 | 53,54 | -3,67% | 189,00 |
| 18.02.2025 | 55,18 | 55,58 | 55,16 | 55,58 | 0,94% | 173,00 |
| 17.02.2025 | 54,40 | 55,06 | 54,40 | 55,06 | 1,32% | 90,00 |
| 14.02.2025 | 54,44 | 54,52 | 54,34 | 54,34 | 0,07% | 1.965,00 |
| 13.02.2025 | 54,50 | 54,50 | 53,94 | 54,30 | 0,59% | 2.883,00 |
| 12.02.2025 | 53,84 | 53,98 | 53,68 | 53,98 | 0,78% | 1.201,00 |
| 11.02.2025 | 53,30 | 53,60 | 53,30 | 53,56 | 0,53% | 33,00 |
| 10.02.2025 | 52,54 | 53,28 | 52,54 | 53,28 | 1,18% | 1.222,00 |
| 07.02.2025 | 53,06 | 53,20 | 52,58 | 52,66 | -0,30% | 757,00 |
| 06.02.2025 | 52,10 | 52,82 | 51,90 | 52,82 | 2,05% | 669,00 |
| 05.02.2025 | 52,32 | 52,32 | 51,76 | 51,76 | -1,41% | 78,00 |
| 04.02.2025 | 51,54 | 52,50 | 51,40 | 52,50 | 0,96% | 345,00 |
| 03.02.2025 | 51,68 | 52,22 | 51,68 | 52,00 | -1,66% | 1.791,00 |
| 31.01.2025 | 53,00 | 53,00 | 52,64 | 52,88 | 0,27% | 465,00 |
| 30.01.2025 | 51,42 | 52,74 | 51,30 | 52,74 | 2,41% | 1.773,00 |
| 29.01.2025 | 50,88 | 51,60 | 50,88 | 51,50 | 2,79% | 2.162,00 |
| 28.01.2025 | 48,46 | 50,16 | 48,46 | 50,10 | 2,33% | 359,00 |
| 27.01.2025 | 48,82 | 48,96 | 48,53 | 48,96 | 0,31% | 281,00 |
| 24.01.2025 | 49,07 | 49,07 | 48,60 | 48,81 | -0,16% | 716,00 |
| 23.01.2025 | 48,36 | 48,89 | 48,22 | 48,89 | -0,04% | 411,00 |
| 22.01.2025 | 48,62 | 48,91 | 48,44 | 48,91 | 0,89% | 200,00 |
| 21.01.2025 | 48,63 | 48,63 | 48,48 | 48,48 | -1,70% | 1,00 |
| 20.01.2025 | 49,39 | 49,39 | 48,96 | 49,32 | 0,22% | 425,00 |
| 17.01.2025 | 49,18 | 49,48 | 49,11 | 49,21 | -1,85% | 231,00 |
| 16.01.2025 | 50,50 | 50,50 | 50,14 | 50,14 | -1,34% | 3.296,00 |
| 15.01.2025 | 49,48 | 50,82 | 49,48 | 50,82 | 2,58% | 805,00 |
| 14.01.2025 | 49,14 | 49,55 | 49,04 | 49,54 | 1,29% | 218,00 |
| 13.01.2025 | 49,50 | 49,65 | 48,91 | 48,91 | -2,34% | 1.199,00 |
| 10.01.2025 | 50,66 | 50,66 | 50,08 | 50,08 | -2,07% | 124,00 |
| 09.01.2025 | 50,30 | 51,20 | 50,30 | 51,14 | 1,03% | 1.593,00 |
| 08.01.2025 | 50,94 | 50,94 | 50,28 | 50,62 | -0,43% | 2.172,00 |
| 07.01.2025 | 51,36 | 51,36 | 50,84 | 50,84 | 0,39% | 444,00 |
| 06.01.2025 | 50,18 | 51,00 | 50,18 | 50,64 | 1,69% | 349,00 |
| 03.01.2025 | 50,44 | 50,44 | 49,80 | 49,80 | 0,44% | 525,00 |
| 02.01.2025 | 49,87 | 49,87 | 49,50 | 49,58 | -0,84% | 182,00 |
| 30.12.2024 | 49,74 | 50,24 | 49,74 | 50,00 | 0,30% | 183,00 |
| 27.12.2024 | 49,57 | 49,93 | 49,57 | 49,85 | 0,46% | 534,00 |
| 23.12.2024 | 49,62 | 49,90 | 49,47 | 49,62 | -0,84% | 1.008,00 |
| 20.12.2024 | 49,03 | 50,08 | 49,03 | 50,04 | 1,28% | 528,00 |
| 19.12.2024 | 49,74 | 49,74 | 49,30 | 49,41 | -1,73% | 9,00 |
| 18.12.2024 | 49,83 | 50,38 | 49,83 | 50,28 | -0,12% | 287,00 |
| 17.12.2024 | 50,16 | 51,16 | 50,00 | 50,34 | 0,00% | 6.164,00 |
| 16.12.2024 | 50,02 | 50,34 | 49,80 | 50,34 | 0,36% | 3.660,00 |
| 13.12.2024 | 49,88 | 50,58 | 49,88 | 50,16 | 0,97% | 1.509,00 |
| 12.12.2024 | 50,22 | 50,22 | 49,44 | 49,68 | -3,53% | 3.710,00 |
| 11.12.2024 | 51,84 | 52,32 | 50,96 | 51,50 | -5,82% | 4.539,00 |
| 10.12.2024 | 55,26 | 55,26 | 54,68 | 54,68 | -1,19% | 2.070,00 |
| 09.12.2024 | 55,76 | 55,92 | 55,26 | 55,34 | -0,90% | 7.283,00 |
| 06.12.2024 | 55,88 | 55,88 | 55,32 | 55,84 | 0,14% | 350,00 |
| 05.12.2024 | 56,02 | 56,16 | 55,76 | 55,76 | -0,39% | 631,00 |
| 04.12.2024 | 55,58 | 56,18 | 55,58 | 55,98 | 1,67% | 1.403,00 |
| 03.12.2024 | 54,00 | 55,06 | 54,00 | 55,06 | 2,53% | 275,00 |
| 02.12.2024 | 52,20 | 53,70 | 51,94 | 53,70 | 3,03% | 726,00 |
| 29.11.2024 | 51,70 | 52,12 | 51,70 | 52,12 | 0,93% | 165,00 |
| 28.11.2024 | 51,98 | 51,98 | 51,64 | 51,64 | -0,42% | 133,00 |
| 27.11.2024 | 52,00 | 52,00 | 51,72 | 51,86 | -1,63% | 47,00 |
| 26.11.2024 | 52,76 | 52,76 | 52,72 | 52,72 | -0,94% | 4,00 |
| 25.11.2024 | 53,36 | 53,36 | 52,86 | 53,22 | 0,49% | 2.624,00 |
| 22.11.2024 | 52,20 | 52,96 | 52,20 | 52,96 | 2,24% | 430,00 |
| 21.11.2024 | 51,36 | 51,80 | 51,36 | 51,80 | 0,62% | 1,00 |
| 20.11.2024 | 51,50 | 51,84 | 51,32 | 51,48 | 0,74% | 1.321,00 |
| 19.11.2024 | 50,44 | 51,10 | 50,30 | 51,10 | -0,08% | 309,00 |
| 18.11.2024 | 50,96 | 51,14 | 50,86 | 51,14 | 0,35% | 277,00 |