42,235€
-2,73%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 43,00 | 43,02 | 42,24 | 42,24 | -2,72% | 1.136,00 |
| 28.08.2025 | 43,60 | 43,60 | 43,36 | 43,42 | -0,21% | 1.448,00 |
| 27.08.2025 | 43,36 | 43,62 | 43,21 | 43,51 | 0,07% | 13.615,00 |
| 26.08.2025 | 43,82 | 43,91 | 43,48 | 43,48 | -0,39% | 107,00 |
| 25.08.2025 | 44,03 | 44,03 | 43,64 | 43,65 | -1,80% | 712,00 |
| 22.08.2025 | 43,38 | 44,45 | 43,38 | 44,45 | 2,87% | 1.753,00 |
| 21.08.2025 | 43,70 | 43,70 | 43,10 | 43,21 | -1,48% | 573,00 |
| 20.08.2025 | 43,68 | 43,86 | 43,66 | 43,86 | -0,14% | 104,00 |
| 19.08.2025 | 44,16 | 44,16 | 43,92 | 43,92 | 0,62% | 226,00 |
| 18.08.2025 | 43,67 | 43,70 | 43,42 | 43,65 | 0,48% | 932,00 |
| 15.08.2025 | 43,52 | 43,67 | 43,10 | 43,44 | 0,46% | 780,00 |
| 14.08.2025 | 42,96 | 43,26 | 42,95 | 43,24 | 1,34% | 5.785,00 |
| 13.08.2025 | 42,53 | 42,72 | 42,29 | 42,67 | 0,95% | 1.513,00 |
| 12.08.2025 | 42,32 | 42,32 | 42,04 | 42,27 | 0,09% | 1.030,00 |
| 11.08.2025 | 42,64 | 42,64 | 42,23 | 42,23 | -1,31% | 190,00 |
| 08.08.2025 | 42,44 | 42,87 | 42,44 | 42,79 | 1,23% | 247,00 |
| 07.08.2025 | 41,68 | 42,27 | 41,68 | 42,27 | 1,25% | 209,00 |
| 06.08.2025 | 41,41 | 41,75 | 41,28 | 41,75 | 1,31% | 458,00 |
| 05.08.2025 | 41,42 | 41,42 | 40,88 | 41,21 | -1,18% | 3.086,00 |
| 04.08.2025 | 41,04 | 41,70 | 41,04 | 41,70 | 0,39% | 370,00 |
| 01.08.2025 | 41,87 | 41,87 | 41,16 | 41,54 | -2,35% | 996,00 |
| 31.07.2025 | 43,03 | 43,03 | 42,24 | 42,54 | -1,69% | 181,00 |
| 30.07.2025 | 42,99 | 43,27 | 42,97 | 43,27 | -0,16% | 4.498,00 |
| 29.07.2025 | 43,28 | 43,55 | 43,28 | 43,34 | 0,39% | 299,00 |
| 28.07.2025 | 43,56 | 43,84 | 43,14 | 43,17 | -0,21% | 5.349,00 |
| 25.07.2025 | 43,09 | 43,37 | 42,76 | 43,26 | 0,30% | 244,00 |
| 24.07.2025 | 43,17 | 43,72 | 43,13 | 43,13 | 0,65% | 5.185,00 |
| 23.07.2025 | 42,67 | 43,30 | 42,67 | 42,85 | 1,28% | 2.379,00 |
| 22.07.2025 | 42,12 | 42,31 | 41,85 | 42,31 | 0,79% | 722,00 |
| 21.07.2025 | 42,04 | 42,24 | 41,86 | 41,98 | -0,14% | 5.124,00 |
| 18.07.2025 | 42,38 | 42,45 | 41,98 | 42,04 | -0,69% | 4.939,00 |
| 17.07.2025 | 42,06 | 42,33 | 41,97 | 42,33 | 0,98% | 2.540,00 |
| 16.07.2025 | 41,94 | 42,16 | 41,92 | 41,92 | -1,04% | 597,00 |
| 15.07.2025 | 42,80 | 42,80 | 41,95 | 42,36 | -1,12% | 7.540,00 |
| 14.07.2025 | 43,05 | 43,05 | 42,74 | 42,84 | -1,29% | 729,00 |
| 11.07.2025 | 43,46 | 43,59 | 43,40 | 43,40 | -1,12% | 122,00 |
| 10.07.2025 | 43,70 | 43,89 | 43,64 | 43,89 | 0,83% | 372,00 |
| 09.07.2025 | 43,20 | 43,70 | 43,20 | 43,53 | 0,65% | 3.682,00 |
| 08.07.2025 | 43,96 | 43,96 | 43,25 | 43,25 | -1,77% | 223,00 |
| 07.07.2025 | 43,59 | 44,03 | 43,24 | 44,03 | 1,13% | 811,00 |
| 04.07.2025 | 43,70 | 43,70 | 43,48 | 43,54 | -2,16% | 585,00 |
| 03.07.2025 | 44,06 | 44,50 | 43,90 | 44,50 | 1,18% | 309,00 |
| 02.07.2025 | 44,34 | 44,34 | 43,98 | 43,98 | -0,90% | 59,00 |
| 01.07.2025 | 44,29 | 44,40 | 44,14 | 44,38 | 0,48% | 2.526,00 |
| 30.06.2025 | 44,02 | 44,32 | 43,72 | 44,17 | 0,25% | 1.556,00 |
| 27.06.2025 | 43,66 | 44,06 | 43,60 | 44,06 | -0,99% | 197,00 |
| 26.06.2025 | 43,52 | 44,50 | 43,11 | 44,50 | 2,06% | 961,00 |
| 25.06.2025 | 44,21 | 44,21 | 43,48 | 43,60 | -1,91% | 1.043,00 |
| 24.06.2025 | 44,81 | 44,88 | 44,20 | 44,45 | -0,11% | 1.851,00 |
| 23.06.2025 | 43,98 | 44,50 | 43,98 | 44,50 | 0,54% | 507,00 |
| 20.06.2025 | 44,30 | 44,32 | 44,10 | 44,26 | 0,61% | 8.511,00 |
| 19.06.2025 | 44,14 | 44,25 | 43,99 | 43,99 | -1,01% | 919,00 |
| 18.06.2025 | 45,09 | 45,09 | 44,30 | 44,44 | -1,24% | 7.184,00 |
| 17.06.2025 | 44,98 | 45,22 | 44,98 | 45,00 | -1,66% | 1.142,00 |
| 16.06.2025 | 45,71 | 45,76 | 45,35 | 45,76 | 0,13% | 1.901,00 |
| 13.06.2025 | 45,32 | 45,70 | 44,76 | 45,70 | -1,15% | 331,00 |
| 12.06.2025 | 46,70 | 46,70 | 46,20 | 46,23 | -2,18% | 2.228,00 |
| 11.06.2025 | 47,41 | 48,09 | 46,48 | 47,26 | -4,12% | 11.865,00 |
| 10.06.2025 | 48,68 | 49,42 | 48,68 | 49,29 | 1,48% | 1.077,00 |
| 09.06.2025 | 48,36 | 48,64 | 48,24 | 48,57 | 0,89% | 681,00 |
| 06.06.2025 | 47,68 | 48,14 | 47,68 | 48,14 | 1,11% | 256,00 |
| 05.06.2025 | 47,38 | 47,61 | 47,32 | 47,61 | 0,23% | 300,00 |
| 04.06.2025 | 47,38 | 47,50 | 47,10 | 47,50 | 0,64% | 875,00 |
| 03.06.2025 | 47,32 | 47,34 | 47,20 | 47,20 | -0,63% | 210,00 |
| 02.06.2025 | 47,36 | 47,50 | 47,26 | 47,50 | -0,38% | 151,00 |
| 30.05.2025 | 47,35 | 47,68 | 47,35 | 47,68 | 0,70% | 506,00 |
| 29.05.2025 | 47,10 | 47,35 | 47,10 | 47,35 | 0,79% | 1.454,00 |
| 28.05.2025 | 46,84 | 46,98 | 46,58 | 46,98 | -0,11% | 53,00 |
| 27.05.2025 | 47,22 | 47,22 | 46,76 | 47,03 | 0,36% | 711,00 |
| 26.05.2025 | 47,55 | 47,55 | 46,78 | 46,86 | 0,71% | 100,00 |
| 23.05.2025 | 48,32 | 48,32 | 46,53 | 46,53 | -3,32% | 81,00 |
| 22.05.2025 | 48,44 | 48,44 | 47,77 | 48,13 | -0,74% | 306,00 |
| 21.05.2025 | 47,76 | 48,49 | 47,76 | 48,49 | 0,06% | 269,00 |
| 20.05.2025 | 48,71 | 48,94 | 48,44 | 48,46 | -0,08% | 630,00 |
| 19.05.2025 | 48,48 | 48,56 | 48,36 | 48,50 | -0,90% | 2.117,00 |
| 16.05.2025 | 48,60 | 48,94 | 48,50 | 48,94 | 1,75% | 1.297,00 |
| 15.05.2025 | 47,59 | 48,10 | 47,42 | 48,10 | 0,84% | 346,00 |
| 14.05.2025 | 48,31 | 48,31 | 47,70 | 47,70 | -1,32% | 1.135,00 |
| 13.05.2025 | 47,49 | 48,34 | 47,41 | 48,34 | 1,85% | 619,00 |
| 12.05.2025 | 47,64 | 47,64 | 47,18 | 47,46 | 2,11% | 389,00 |
| 09.05.2025 | 46,44 | 46,77 | 46,43 | 46,48 | 2,67% | 235,00 |
| 08.05.2025 | 45,98 | 46,61 | 45,27 | 45,27 | -1,99% | 512,00 |
| 07.05.2025 | 46,92 | 46,92 | 45,78 | 46,19 | -2,24% | 1.663,00 |
| 06.05.2025 | 47,90 | 47,90 | 47,25 | 47,25 | -1,44% | 16,00 |
| 05.05.2025 | 48,01 | 48,27 | 47,85 | 47,94 | -0,48% | 821,00 |
| 02.05.2025 | 47,66 | 48,17 | 47,22 | 48,17 | 2,86% | 524,00 |
| 30.04.2025 | 46,91 | 47,19 | 46,81 | 46,83 | -0,53% | 232,00 |
| 29.04.2025 | 47,92 | 47,92 | 46,80 | 47,08 | -2,36% | 1.102,00 |
| 28.04.2025 | 48,94 | 49,10 | 48,22 | 48,22 | -2,11% | 5.506,00 |
| 25.04.2025 | 48,71 | 49,26 | 48,66 | 49,26 | 2,31% | 97,00 |
| 24.04.2025 | 48,17 | 48,21 | 47,86 | 48,15 | -0,52% | 1.076,00 |
| 23.04.2025 | 48,56 | 48,56 | 48,06 | 48,40 | 1,47% | 424,00 |
| 22.04.2025 | 47,05 | 47,70 | 46,92 | 47,70 | 1,42% | 389,00 |
| 17.04.2025 | 46,63 | 47,14 | 46,60 | 47,03 | 0,41% | 743,00 |
| 16.04.2025 | 46,64 | 46,89 | 46,23 | 46,84 | -0,21% | 390,00 |
| 15.04.2025 | 46,22 | 46,94 | 46,04 | 46,94 | 1,93% | 520,00 |
| 14.04.2025 | 46,03 | 46,05 | 45,75 | 46,05 | 1,23% | 598,00 |
| 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 |