54,280€
0,67%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 55,24 | 55,52 | 53,88 | 53,92 | 1,97% | 3.228,00 |
| 02.06.2026 | 53,80 | 53,80 | 52,60 | 52,88 | 0,46% | 227,00 |
| 01.06.2026 | 53,26 | 53,70 | 52,34 | 52,64 | -1,86% | 643,00 |
| 29.05.2026 | 53,76 | 53,92 | 53,54 | 53,64 | -0,22% | 883,00 |
| 28.05.2026 | 52,88 | 54,00 | 52,88 | 53,76 | 1,43% | 1.397,00 |
| 27.05.2026 | 52,02 | 53,00 | 52,02 | 53,00 | 3,23% | 649,00 |
| 26.05.2026 | 51,62 | 51,62 | 51,34 | 51,34 | 1,14% | 172,00 |
| 25.05.2026 | 51,52 | 51,80 | 50,76 | 50,76 | -0,04% | 680,00 |
| 22.05.2026 | 51,06 | 51,10 | 50,58 | 50,78 | 0,79% | 405,00 |
| 21.05.2026 | 50,82 | 50,82 | 49,85 | 50,38 | -0,59% | 2.057,00 |
| 20.05.2026 | 49,55 | 50,86 | 49,54 | 50,68 | 1,79% | 937,00 |
| 19.05.2026 | 50,58 | 50,58 | 49,79 | 49,79 | -0,90% | 407,00 |
| 18.05.2026 | 48,90 | 50,24 | 48,90 | 50,24 | 1,84% | 1.103,00 |
| 15.05.2026 | 49,02 | 49,33 | 48,90 | 49,33 | 0,14% | 587,00 |
| 14.05.2026 | 49,60 | 49,60 | 49,20 | 49,26 | 0,12% | 1.167,00 |
| 13.05.2026 | 48,62 | 49,20 | 48,36 | 49,20 | 1,36% | 742,00 |
| 12.05.2026 | 49,10 | 49,46 | 48,54 | 48,54 | -2,74% | 1.708,00 |
| 11.05.2026 | 51,20 | 51,20 | 49,91 | 49,91 | -2,75% | 1.290,00 |
| 08.05.2026 | 52,02 | 52,02 | 51,32 | 51,32 | -2,58% | 569,00 |
| 07.05.2026 | 52,86 | 53,20 | 52,38 | 52,68 | 0,23% | 1.506,00 |
| 06.05.2026 | 50,86 | 52,98 | 50,86 | 52,56 | 4,20% | 351,00 |
| 05.05.2026 | 49,36 | 50,54 | 49,36 | 50,44 | 2,15% | 185,00 |
| 04.05.2026 | 50,88 | 50,88 | 49,12 | 49,38 | -2,26% | 421,00 |
| 30.04.2026 | 50,00 | 50,82 | 50,00 | 50,52 | -0,24% | 95,00 |
| 29.04.2026 | 50,70 | 50,74 | 50,16 | 50,64 | -2,35% | 733,00 |
| 28.04.2026 | 52,60 | 52,60 | 51,86 | 51,86 | -3,07% | 1.444,00 |
| 27.04.2026 | 53,00 | 53,50 | 52,24 | 53,50 | 2,02% | 495,00 |
| 24.04.2026 | 53,16 | 53,16 | 52,30 | 52,44 | -1,58% | 239,00 |
| 23.04.2026 | 52,84 | 53,84 | 52,84 | 53,28 | 0,60% | 404,00 |
| 22.04.2026 | 53,74 | 53,74 | 52,80 | 52,96 | -2,25% | 334,00 |
| 21.04.2026 | 54,74 | 54,74 | 54,18 | 54,18 | -0,18% | 257,00 |
| 20.04.2026 | 54,42 | 54,44 | 54,12 | 54,28 | -1,74% | 720,00 |
| 17.04.2026 | 53,14 | 55,24 | 53,14 | 55,24 | 3,76% | 4.764,00 |
| 16.04.2026 | 52,94 | 53,24 | 52,94 | 53,24 | 1,10% | 327,00 |
| 15.04.2026 | 53,30 | 53,30 | 52,02 | 52,66 | -0,75% | 8.747,00 |
| 14.04.2026 | 53,00 | 53,30 | 53,00 | 53,06 | 0,23% | 126,00 |
| 13.04.2026 | 53,36 | 53,36 | 52,40 | 52,94 | -1,64% | 774,00 |
| 10.04.2026 | 53,10 | 54,20 | 53,10 | 53,82 | 1,82% | 1.026,00 |
| 09.04.2026 | 52,66 | 52,86 | 52,32 | 52,86 | -0,30% | 1.555,00 |
| 08.04.2026 | 52,74 | 53,28 | 52,36 | 53,02 | 5,28% | 3.224,00 |
| 07.04.2026 | 50,84 | 51,80 | 50,26 | 50,36 | -0,67% | 891,00 |
| 02.04.2026 | 50,10 | 50,84 | 50,10 | 50,70 | -1,05% | 782,00 |
| 01.04.2026 | 50,52 | 51,24 | 50,42 | 51,24 | 3,79% | 607,00 |
| 31.03.2026 | 49,57 | 49,57 | 49,37 | 49,37 | 0,22% | 391,00 |
| 30.03.2026 | 49,53 | 49,81 | 48,98 | 49,26 | -0,63% | 2.215,00 |
| 27.03.2026 | 49,62 | 49,74 | 49,45 | 49,57 | -1,84% | 1.630,00 |
| 26.03.2026 | 50,84 | 50,90 | 50,50 | 50,50 | 0,04% | 154,00 |
| 25.03.2026 | 50,56 | 50,74 | 50,28 | 50,48 | 1,32% | 778,00 |
| 24.03.2026 | 50,48 | 50,48 | 49,73 | 49,82 | -1,15% | 1.460,00 |
| 23.03.2026 | 49,86 | 51,20 | 49,32 | 50,40 | 0,64% | 1.809,00 |
| 20.03.2026 | 50,82 | 51,00 | 50,02 | 50,08 | -0,79% | 1.514,00 |
| 19.03.2026 | 50,86 | 50,86 | 50,16 | 50,48 | -2,59% | 251,00 |
| 18.03.2026 | 51,66 | 52,04 | 51,30 | 51,82 | -0,15% | 395,00 |
| 17.03.2026 | 51,94 | 52,24 | 51,72 | 51,90 | 0,74% | 3.502,00 |
| 16.03.2026 | 51,84 | 51,84 | 51,46 | 51,52 | -0,43% | 256,00 |
| 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 |
| 29.01.2026 | 53,90 | 54,16 | 53,90 | 54,16 | 0,00% | 1.126,00 |
| 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 |