55,670€
0,78%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,18% | 247,00 |
| 11.09.2025 | 45,98 | 46,59 | 45,84 | 46,59 | 2,55% | 7.745,00 |
| 10.09.2025 | 45,21 | 45,81 | 45,01 | 45,43 | 6,84% | 9.423,00 |
| 09.09.2025 | 43,00 | 43,40 | 42,52 | 42,52 | -0,75% | 363,00 |
| 08.09.2025 | 42,12 | 42,84 | 42,12 | 42,84 | 1,78% | 163,00 |
| 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 |