54,620€
1,34%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 53,63 | 54,78 | 53,35 | 54,42 | 0,96% | 326,00 |
| 03.12.2025 | 51,00 | 53,94 | 50,40 | 53,90 | 9,33% | 611,00 |
| 02.12.2025 | 48,99 | 49,30 | 48,99 | 49,30 | 0,88% | 700,00 |
| 01.12.2025 | 48,20 | 48,87 | 48,20 | 48,87 | 1,26% | 2.140,00 |
| 28.11.2025 | 48,00 | 48,27 | 48,00 | 48,26 | 0,19% | 271,00 |
| 27.11.2025 | 47,97 | 48,20 | 47,97 | 48,17 | 1,15% | 465,00 |
| 26.11.2025 | 47,49 | 47,62 | 47,49 | 47,62 | 1,08% | 75,00 |
| 25.11.2025 | 46,63 | 47,11 | 46,63 | 47,11 | 0,11% | 310,00 |
| 24.11.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 0,60% | 50,00 |
| 21.11.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -1,68% | - |
| 20.11.2025 | 47,58 | 47,58 | 47,58 | 47,58 | 2,50% | - |
| 18.11.2025 | 46,00 | 46,42 | 46,00 | 46,42 | -2,44% | 633,00 |
| 17.11.2025 | 47,95 | 47,95 | 47,58 | 47,58 | -2,46% | 125,00 |
| 14.11.2025 | 48,61 | 48,78 | 48,61 | 48,78 | -2,56% | 960,00 |
| 12.11.2025 | 49,59 | 50,06 | 49,59 | 50,06 | 0,95% | 413,00 |
| 11.11.2025 | 48,42 | 49,59 | 48,42 | 49,59 | 2,44% | 800,00 |
| 10.11.2025 | 48,08 | 48,41 | 48,08 | 48,41 | 2,13% | 1.306,00 |
| 07.11.2025 | 47,47 | 47,47 | 47,40 | 47,40 | -1,92% | 3,00 |
| 06.11.2025 | 47,71 | 48,33 | 47,71 | 48,33 | 2,83% | 650,00 |
| 05.11.2025 | 46,95 | 47,05 | 46,95 | 47,00 | 0,19% | 930,00 |
| 04.11.2025 | 46,91 | 46,91 | 46,91 | 46,91 | -1,59% | 3,00 |
| 03.11.2025 | 47,67 | 47,67 | 47,67 | 47,67 | -0,48% | - |
| 31.10.2025 | 47,64 | 47,90 | 47,64 | 47,90 | 0,34% | 650,00 |
| 30.10.2025 | 48,18 | 48,18 | 47,74 | 47,74 | -3,73% | 610,00 |
| 29.10.2025 | 49,50 | 49,59 | 49,50 | 49,59 | 0,36% | 396,00 |
| 28.10.2025 | 49,98 | 50,08 | 49,41 | 49,41 | -0,50% | 609,00 |
| 27.10.2025 | 49,56 | 49,86 | 49,51 | 49,66 | 1,85% | 170,00 |
| 23.10.2025 | 48,35 | 48,76 | 48,35 | 48,76 | -0,33% | 660,00 |
| 22.10.2025 | 48,76 | 48,92 | 48,76 | 48,92 | 0,02% | 10,00 |
| 20.10.2025 | 48,71 | 48,91 | 48,71 | 48,91 | 1,90% | 1.594,00 |
| 17.10.2025 | 47,46 | 48,00 | 47,46 | 48,00 | 0,06% | 240,00 |
| 16.10.2025 | 47,67 | 47,97 | 47,44 | 47,97 | 0,31% | 5.575,00 |
| 15.10.2025 | 48,15 | 48,15 | 47,82 | 47,82 | 0,36% | 450,00 |
| 13.10.2025 | 46,86 | 47,65 | 46,86 | 47,65 | 0,80% | 240,00 |
| 09.10.2025 | 47,77 | 47,77 | 47,27 | 47,27 | -3,61% | 1.291,00 |
| 08.10.2025 | 49,04 | 49,04 | 49,04 | 49,04 | 0,10% | 350,00 |
| 07.10.2025 | 48,10 | 49,01 | 48,10 | 48,99 | 0,47% | 778,00 |
| 06.10.2025 | 48,11 | 48,86 | 48,11 | 48,76 | 0,72% | 545,00 |
| 03.10.2025 | 47,57 | 48,41 | 47,57 | 48,41 | -0,06% | 76,00 |
| 02.10.2025 | 47,77 | 48,44 | 47,77 | 48,44 | 1,53% | 240,00 |
| 01.10.2025 | 46,77 | 47,71 | 46,77 | 47,71 | 3,60% | 872,00 |
| 30.09.2025 | 45,43 | 46,05 | 45,43 | 46,05 | 0,57% | 325,00 |
| 29.09.2025 | 45,18 | 45,84 | 45,18 | 45,79 | 1,15% | 201,00 |
| 26.09.2025 | 44,80 | 45,36 | 44,80 | 45,27 | 1,62% | 3.179,00 |
| 25.09.2025 | 44,12 | 44,55 | 44,12 | 44,55 | -0,31% | 75,00 |
| 24.09.2025 | 45,13 | 45,13 | 44,49 | 44,69 | -0,20% | 743,00 |
| 23.09.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 0,00% | - |
| 22.09.2025 | 46,13 | 46,13 | 44,78 | 44,78 | -2,55% | 524,00 |
| 19.09.2025 | 45,83 | 46,11 | 45,83 | 45,95 | 0,04% | 2.954,00 |
| 18.09.2025 | 45,50 | 45,93 | 45,50 | 45,93 | 0,13% | 433,00 |
| 17.09.2025 | 45,30 | 45,87 | 45,30 | 45,87 | -0,43% | 355,00 |
| 16.09.2025 | 46,29 | 46,29 | 46,07 | 46,07 | -0,84% | 242,00 |
| 15.09.2025 | 46,46 | 46,46 | 46,46 | 46,46 | 0,89% | 1.000,00 |
| 12.09.2025 | 46,41 | 46,41 | 46,05 | 46,05 | -0,63% | 970,00 |
| 11.09.2025 | 45,47 | 46,34 | 45,47 | 46,34 | 1,51% | 1.065,00 |
| 10.09.2025 | 42,31 | 45,65 | 42,31 | 45,65 | 7,01% | 186,00 |
| 09.09.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 0,57% | - |
| 08.09.2025 | 41,94 | 42,42 | 41,94 | 42,42 | -0,09% | 30,00 |
| 05.09.2025 | 42,46 | 42,46 | 42,46 | 42,46 | -0,33% | - |
| 04.09.2025 | 42,01 | 42,60 | 42,01 | 42,60 | 2,80% | 2,00 |
| 03.09.2025 | 41,10 | 41,44 | 41,10 | 41,44 | -1,12% | 240,00 |
| 02.09.2025 | 41,86 | 41,91 | 41,86 | 41,91 | -0,21% | 15,00 |
| 01.09.2025 | 42,40 | 42,40 | 42,00 | 42,00 | 0,00% | 1.249,00 |
| 29.08.2025 | 43,15 | 43,15 | 42,00 | 42,00 | -3,89% | 327,00 |
| 28.08.2025 | 43,33 | 43,70 | 43,33 | 43,70 | 0,46% | 365,00 |
| 27.08.2025 | 43,65 | 43,65 | 43,50 | 43,50 | 0,18% | 775,00 |
| 26.08.2025 | 43,42 | 43,42 | 43,42 | 43,42 | -0,87% | - |
| 25.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,09% | - |
| 22.08.2025 | 43,22 | 43,84 | 43,22 | 43,84 | 0,53% | 813,00 |
| 21.08.2025 | 43,61 | 43,61 | 43,61 | 43,61 | -0,14% | - |
| 20.08.2025 | 43,48 | 43,67 | 43,48 | 43,67 | 0,09% | 280,00 |
| 19.08.2025 | 43,70 | 43,70 | 43,63 | 43,63 | 0,16% | 203,00 |
| 18.08.2025 | 43,27 | 43,56 | 43,27 | 43,56 | -0,18% | 2,00 |
| 15.08.2025 | 43,05 | 43,64 | 43,05 | 43,64 | 1,46% | 400,00 |
| 14.08.2025 | 42,45 | 43,17 | 42,45 | 43,01 | 1,32% | 2.106,00 |
| 13.08.2025 | 42,06 | 42,57 | 42,06 | 42,45 | -0,02% | 565,00 |
| 12.08.2025 | 42,01 | 42,46 | 42,01 | 42,46 | -0,33% | 25,00 |
| 11.08.2025 | 42,58 | 42,60 | 42,50 | 42,60 | -0,47% | 503,00 |
| 08.08.2025 | 42,47 | 42,80 | 42,42 | 42,80 | 1,37% | 5.795,00 |
| 07.08.2025 | 41,33 | 42,22 | 41,33 | 42,22 | 2,48% | 325,00 |
| 06.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,10% | - |
| 05.08.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -0,02% | - |
| 04.08.2025 | 41,02 | 41,17 | 41,02 | 41,17 | 0,59% | 7.806,00 |
| 01.08.2025 | 41,71 | 41,74 | 40,93 | 40,93 | -3,81% | 1.023,00 |
| 31.07.2025 | 42,84 | 42,99 | 42,54 | 42,55 | -1,02% | 1.977,00 |
| 30.07.2025 | 43,12 | 43,12 | 42,94 | 42,99 | -1,20% | 8.775,00 |
| 29.07.2025 | 43,01 | 43,54 | 43,01 | 43,51 | 0,74% | 1.962,00 |
| 28.07.2025 | 43,18 | 43,85 | 43,18 | 43,19 | 0,72% | 14,00 |
| 25.07.2025 | 42,83 | 42,88 | 42,83 | 42,88 | -0,83% | 397,00 |
| 24.07.2025 | 43,12 | 43,24 | 43,12 | 43,24 | 0,96% | 13,00 |
| 23.07.2025 | 41,95 | 42,83 | 41,95 | 42,83 | 2,51% | 25,00 |
| 22.07.2025 | 41,78 | 41,78 | 41,78 | 41,78 | -0,67% | - |
| 21.07.2025 | 41,87 | 42,14 | 41,87 | 42,06 | -0,12% | 75,00 |
| 18.07.2025 | 42,11 | 42,11 | 42,11 | 42,11 | 0,26% | - |
| 17.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,14% | 411,00 |
| 16.07.2025 | 41,76 | 42,06 | 41,76 | 42,06 | 0,72% | 180,00 |
| 15.07.2025 | 42,52 | 42,72 | 41,76 | 41,76 | -2,20% | 14.956,00 |
| 14.07.2025 | 43,11 | 43,11 | 42,70 | 42,70 | -2,49% | 556,00 |
| 11.07.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 0,07% | - |
| 10.07.2025 | 43,60 | 43,76 | 43,60 | 43,76 | 0,34% | 55,00 |