48,140€
1,11%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |