47,620€
0,25%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |