48,930€
-2,02%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 49,94 | 49,94 | 48,93 | 48,93 | -2,02% | 576,00 |
| 12.11.2025 | 49,84 | 50,10 | 49,72 | 49,94 | -0,64% | 1.628,00 |
| 11.11.2025 | 48,70 | 50,26 | 48,56 | 50,26 | 3,84% | 2.038,00 |
| 10.11.2025 | 48,23 | 48,51 | 48,00 | 48,40 | 2,09% | 701,00 |
| 07.11.2025 | 48,00 | 48,00 | 47,29 | 47,41 | -0,80% | 3.337,00 |
| 06.11.2025 | 47,75 | 48,28 | 47,64 | 47,79 | -0,21% | 951,00 |
| 05.11.2025 | 46,91 | 48,04 | 46,88 | 47,89 | 1,08% | 1.116,00 |
| 04.11.2025 | 46,27 | 47,54 | 46,21 | 47,38 | -0,34% | 276,00 |
| 03.11.2025 | 47,66 | 48,03 | 47,44 | 47,54 | -0,77% | 4.458,00 |
| 31.10.2025 | 47,84 | 48,00 | 47,71 | 47,91 | 0,15% | 5.290,00 |
| 30.10.2025 | 48,18 | 48,18 | 47,44 | 47,84 | -3,04% | 7.499,00 |
| 29.10.2025 | 49,14 | 49,43 | 49,14 | 49,34 | -0,72% | 1.646,00 |
| 28.10.2025 | 50,30 | 50,30 | 49,61 | 49,70 | -1,11% | 2.330,00 |
| 27.10.2025 | 49,91 | 50,26 | 49,65 | 50,26 | 1,39% | 2.326,00 |
| 24.10.2025 | 49,12 | 49,60 | 49,12 | 49,57 | 1,64% | 5.743,00 |
| 23.10.2025 | 48,60 | 48,88 | 48,39 | 48,77 | 0,18% | 10.980,00 |
| 22.10.2025 | 48,87 | 48,96 | 48,68 | 48,68 | -0,90% | 953,00 |
| 21.10.2025 | 49,00 | 49,18 | 48,88 | 49,12 | 0,51% | 1.228,00 |
| 20.10.2025 | 48,40 | 48,94 | 48,40 | 48,87 | 1,28% | 1.095,00 |
| 17.10.2025 | 48,01 | 48,25 | 47,62 | 48,25 | 0,06% | 5.904,00 |
| 16.10.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 0,73% | - |
| 15.10.2025 | 47,59 | 47,87 | 47,58 | 47,87 | 0,78% | 34,00 |
| 14.10.2025 | 47,28 | 47,52 | 47,24 | 47,50 | 0,00% | 536,00 |
| 13.10.2025 | 47,29 | 47,77 | 47,29 | 47,50 | 1,11% | 72,00 |
| 10.10.2025 | 47,76 | 48,19 | 46,98 | 46,98 | -0,97% | 374,00 |
| 09.10.2025 | 48,28 | 48,28 | 47,21 | 47,44 | -2,19% | 4.962,00 |
| 08.10.2025 | 48,63 | 48,65 | 48,24 | 48,50 | -0,53% | 751,00 |
| 07.10.2025 | 48,64 | 49,00 | 48,64 | 48,76 | 0,81% | 4.274,00 |
| 06.10.2025 | 48,30 | 48,91 | 48,30 | 48,37 | -0,29% | 318,00 |
| 03.10.2025 | 48,39 | 48,55 | 48,29 | 48,51 | 1,04% | 5.632,00 |
| 02.10.2025 | 48,07 | 48,53 | 47,87 | 48,01 | 0,04% | 3.050,00 |
| 01.10.2025 | 46,97 | 48,00 | 46,97 | 47,99 | 2,22% | 8.742,00 |
| 30.09.2025 | 46,70 | 46,95 | 46,56 | 46,95 | 2,74% | 603,00 |
| 29.09.2025 | 45,30 | 45,77 | 45,30 | 45,70 | 0,99% | 44,00 |
| 26.09.2025 | 44,61 | 45,31 | 44,61 | 45,25 | 1,71% | 264,00 |
| 25.09.2025 | 44,60 | 44,60 | 44,41 | 44,49 | 0,29% | 371,00 |
| 24.09.2025 | 44,71 | 44,73 | 44,36 | 44,36 | -1,22% | 460,00 |
| 23.09.2025 | 45,22 | 45,22 | 44,72 | 44,91 | -0,69% | 4.174,00 |
| 22.09.2025 | 45,76 | 45,77 | 45,22 | 45,22 | -1,80% | 1.014,00 |
| 19.09.2025 | 46,11 | 46,14 | 45,93 | 46,05 | 0,00% | 914,00 |
| 18.09.2025 | 45,62 | 46,05 | 45,62 | 46,05 | 0,61% | 47,00 |
| 17.09.2025 | 45,94 | 46,21 | 45,67 | 45,77 | 0,84% | 884,00 |
| 16.09.2025 | 46,36 | 46,36 | 45,36 | 45,39 | -2,20% | 504,00 |
| 15.09.2025 | 46,28 | 46,48 | 46,09 | 46,41 | 0,80% | 1.318,00 |
| 12.09.2025 | 46,47 | 46,47 | 45,98 | 46,04 | 9,38% | 247,00 |
| 05.09.2025 | 42,50 | 42,62 | 41,90 | 42,09 | -1,17% | 230,00 |
| 04.09.2025 | 42,34 | 42,74 | 42,34 | 42,59 | 0,90% | 4.580,00 |
| 03.09.2025 | 41,52 | 42,22 | 41,52 | 42,21 | 1,86% | 2.559,00 |
| 02.09.2025 | 41,82 | 41,82 | 41,34 | 41,44 | -1,31% | 3.075,00 |
| 01.09.2025 | 42,37 | 42,37 | 41,98 | 41,99 | -0,59% | 925,00 |
| 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 |