51,740€
-2,30%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 51,14 | 52,50 | 51,00 | 51,74 | -2,30% | 1.329,00 |
| 12.03.2026 | 53,08 | 53,08 | 52,02 | 52,96 | -1,12% | 635,00 |
| 11.03.2026 | 54,50 | 54,50 | 52,68 | 53,56 | 3,48% | 2.103,00 |
| 10.03.2026 | 51,78 | 52,26 | 51,74 | 51,76 | 1,65% | 736,00 |
| 09.03.2026 | 50,56 | 50,96 | 50,46 | 50,92 | -1,93% | 1.179,00 |
| 06.03.2026 | 53,06 | 53,06 | 51,80 | 51,92 | -2,19% | 991,00 |
| 05.03.2026 | 53,40 | 54,00 | 52,88 | 53,08 | 1,38% | 406,00 |
| 04.03.2026 | 51,28 | 52,84 | 51,28 | 52,36 | 0,96% | 4.974,00 |
| 03.03.2026 | 53,60 | 53,60 | 51,50 | 51,86 | -4,18% | 1.715,00 |
| 02.03.2026 | 54,10 | 54,54 | 53,66 | 54,12 | -4,38% | 775,00 |
| 27.02.2026 | 57,60 | 57,90 | 56,58 | 56,60 | -1,29% | 460,00 |
| 26.02.2026 | 57,10 | 57,36 | 57,02 | 57,34 | 0,63% | 1.326,00 |
| 25.02.2026 | 57,76 | 57,76 | 56,62 | 56,98 | -1,01% | 228,00 |
| 24.02.2026 | 57,66 | 57,82 | 57,56 | 57,56 | 0,17% | 106,00 |
| 23.02.2026 | 57,38 | 57,70 | 57,34 | 57,46 | -0,42% | 2.283,00 |
| 20.02.2026 | 57,88 | 57,88 | 57,58 | 57,70 | -0,21% | 82,00 |
| 19.02.2026 | 58,00 | 58,00 | 57,58 | 57,82 | 0,10% | 2.679,00 |
| 18.02.2026 | 57,16 | 57,76 | 56,94 | 57,76 | 1,30% | 1.830,00 |
| 17.02.2026 | 57,20 | 57,30 | 56,82 | 57,02 | 0,21% | 1.001,00 |
| 16.02.2026 | 56,98 | 56,98 | 56,48 | 56,90 | -1,39% | 376,00 |
| 13.02.2026 | 57,70 | 57,70 | 57,14 | 57,70 | 0,38% | 327,00 |
| 12.02.2026 | 57,34 | 57,64 | 57,26 | 57,48 | 0,84% | 923,00 |
| 11.02.2026 | 56,76 | 57,00 | 56,46 | 57,00 | 0,07% | 757,00 |
| 10.02.2026 | 57,76 | 57,76 | 56,86 | 56,96 | -0,80% | 859,00 |
| 09.02.2026 | 57,16 | 57,42 | 56,80 | 57,42 | 0,67% | 304,00 |
| 06.02.2026 | 56,60 | 57,04 | 56,60 | 57,04 | 0,92% | 1.036,00 |
| 05.02.2026 | 57,50 | 57,50 | 56,52 | 56,52 | -0,18% | 913,00 |
| 04.02.2026 | 55,28 | 56,72 | 55,28 | 56,62 | 3,10% | 3.332,00 |
| 03.02.2026 | 55,52 | 55,52 | 54,56 | 54,92 | -1,15% | 862,00 |
| 02.02.2026 | 55,48 | 55,84 | 55,34 | 55,56 | 1,13% | 1.092,00 |
| 30.01.2026 | 54,56 | 54,94 | 54,56 | 54,94 | 1,44% | 670,00 |
| 28.01.2026 | 54,38 | 54,38 | 54,10 | 54,16 | -0,48% | 992,00 |
| 27.01.2026 | 54,00 | 54,42 | 54,00 | 54,42 | -0,15% | 842,00 |
| 26.01.2026 | 54,50 | 54,70 | 54,46 | 54,50 | -0,73% | 656,00 |
| 23.01.2026 | 55,08 | 55,08 | 54,90 | 54,90 | -1,05% | 39,00 |
| 22.01.2026 | 55,44 | 55,48 | 54,90 | 55,48 | 0,25% | 556,00 |
| 21.01.2026 | 55,58 | 55,58 | 55,30 | 55,34 | -0,14% | 78,00 |
| 20.01.2026 | 55,54 | 55,54 | 55,42 | 55,42 | -1,11% | 549,00 |
| 19.01.2026 | 55,06 | 56,10 | 55,06 | 56,04 | 0,36% | 1.121,00 |
| 16.01.2026 | 55,60 | 55,84 | 55,40 | 55,84 | 0,04% | 193,00 |
| 15.01.2026 | 55,90 | 56,00 | 55,36 | 55,82 | -1,10% | 38.317,00 |
| 14.01.2026 | 57,22 | 57,22 | 56,38 | 56,44 | -1,71% | 115,00 |
| 13.01.2026 | 57,54 | 57,62 | 57,04 | 57,42 | 0,45% | 385,00 |
| 12.01.2026 | 56,80 | 57,30 | 56,52 | 57,16 | 0,95% | 2.075,00 |
| 09.01.2026 | 56,90 | 56,96 | 56,28 | 56,62 | -0,07% | 1.124,00 |
| 08.01.2026 | 56,80 | 57,02 | 56,32 | 56,66 | -1,73% | 2.785,00 |
| 07.01.2026 | 57,12 | 57,70 | 56,80 | 57,66 | 1,09% | 12.752,00 |
| 06.01.2026 | 55,70 | 57,18 | 55,70 | 57,04 | 1,53% | 4.190,00 |
| 05.01.2026 | 56,44 | 56,62 | 56,10 | 56,18 | -0,28% | 313,00 |
| 02.01.2026 | 56,58 | 56,58 | 56,10 | 56,34 | -0,35% | 2.283,00 |
| 30.12.2025 | 56,26 | 56,54 | 56,26 | 56,54 | 1,00% | 142,00 |
| 29.12.2025 | 55,96 | 56,40 | 55,96 | 55,98 | -0,07% | 1.438,00 |
| 23.12.2025 | 56,14 | 56,24 | 55,92 | 56,02 | -0,25% | 532,00 |
| 22.12.2025 | 55,76 | 56,32 | 55,76 | 56,16 | 0,97% | 801,00 |
| 19.12.2025 | 56,06 | 56,10 | 55,62 | 55,62 | -1,03% | 854,00 |
| 18.12.2025 | 55,84 | 56,32 | 55,76 | 56,20 | 2,70% | 973,00 |
| 17.12.2025 | 54,72 | 54,72 | 54,60 | 54,72 | 0,37% | 715,00 |
| 16.12.2025 | 54,98 | 54,98 | 54,40 | 54,52 | -0,11% | 1.015,00 |
| 15.12.2025 | 55,98 | 55,98 | 54,58 | 54,58 | -1,98% | 1.014,00 |
| 12.12.2025 | 55,54 | 55,96 | 55,42 | 55,68 | 0,80% | 1.691,00 |
| 11.12.2025 | 54,76 | 55,88 | 54,76 | 55,24 | 1,02% | 6.975,00 |
| 10.12.2025 | 54,20 | 54,82 | 54,20 | 54,68 | 0,70% | 364,00 |
| 09.12.2025 | 54,16 | 54,30 | 53,40 | 54,30 | 0,85% | 2.969,00 |
| 08.12.2025 | 54,82 | 54,82 | 53,82 | 53,84 | -1,86% | 1.970,00 |
| 05.12.2025 | 54,68 | 55,20 | 54,30 | 54,86 | 0,18% | 6.568,00 |
| 04.12.2025 | 53,50 | 54,76 | 53,50 | 54,76 | 2,36% | 812,00 |
| 03.12.2025 | 52,82 | 54,02 | 52,10 | 53,50 | 9,92% | 16.155,00 |
| 02.12.2025 | 49,11 | 49,53 | 48,65 | 48,67 | -1,22% | 962,00 |
| 01.12.2025 | 48,20 | 49,27 | 48,20 | 49,27 | 2,20% | 1.985,00 |
| 28.11.2025 | 48,26 | 48,32 | 48,11 | 48,21 | 0,35% | 3.812,00 |
| 27.11.2025 | 47,92 | 48,14 | 47,92 | 48,04 | 0,17% | 123,00 |
| 26.11.2025 | 47,65 | 47,96 | 47,43 | 47,96 | 1,18% | 1.110,00 |
| 25.11.2025 | 46,57 | 47,46 | 46,57 | 47,40 | 1,46% | 1.135,00 |
| 24.11.2025 | 47,13 | 47,13 | 46,72 | 46,72 | 0,75% | 112,00 |
| 21.11.2025 | 46,88 | 46,88 | 46,37 | 46,37 | -2,30% | 1.584,00 |
| 20.11.2025 | 47,49 | 47,75 | 47,30 | 47,46 | 0,00% | 1.404,00 |
| 19.11.2025 | 46,62 | 47,51 | 46,62 | 47,46 | 2,02% | 1.665,00 |
| 18.11.2025 | 46,50 | 46,55 | 46,38 | 46,52 | -1,15% | 1.127,00 |
| 17.11.2025 | 48,44 | 48,44 | 47,05 | 47,06 | -2,71% | 4.421,00 |
| 14.11.2025 | 48,48 | 48,81 | 48,37 | 48,37 | -1,14% | 2.371,00 |
| 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 |