45,990€
1,05%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 45,52 | 45,52 | 45,39 | 45,39 | -0,26% | 12,00 |
| 10.04.2025 | 45,59 | 45,59 | 45,51 | 45,51 | 1,13% | 601,00 |
| 09.04.2025 | 41,50 | 45,00 | 41,50 | 45,00 | 3,35% | 3.022,00 |
| 08.04.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 2,69% | - |
| 07.04.2025 | 41,74 | 42,40 | 41,74 | 42,40 | -5,15% | 114,00 |
| 04.04.2025 | 45,20 | 45,20 | 43,97 | 44,70 | -1,15% | 172,00 |
| 03.04.2025 | 46,17 | 46,17 | 44,87 | 45,22 | -2,18% | 631,00 |
| 02.04.2025 | 45,97 | 46,23 | 45,97 | 46,23 | 1,31% | - |
| 01.04.2025 | 45,63 | 45,63 | 45,63 | 45,63 | 0,09% | - |
| 31.03.2025 | 46,46 | 46,46 | 45,59 | 45,59 | -2,44% | 131,00 |
| 28.03.2025 | 46,34 | 46,73 | 46,34 | 46,73 | 0,06% | 38,00 |
| 27.03.2025 | 46,18 | 46,70 | 46,18 | 46,70 | 1,08% | 53,00 |
| 26.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 25.03.2025 | 46,77 | 47,03 | 46,20 | 46,20 | -0,30% | 91,00 |
| 24.03.2025 | 46,45 | 46,45 | 46,34 | 46,34 | -0,39% | 150,00 |
| 21.03.2025 | 46,52 | 46,52 | 46,52 | 46,52 | 0,78% | 50,00 |
| 20.03.2025 | 46,16 | 46,16 | 46,16 | 46,16 | 0,00% | - |
| 19.03.2025 | 45,46 | 46,16 | 45,46 | 46,16 | 1,45% | 7,00 |
| 18.03.2025 | 44,95 | 45,50 | 44,95 | 45,50 | 1,74% | 100,00 |
| 17.03.2025 | 44,63 | 44,74 | 44,16 | 44,72 | -0,58% | 351,00 |
| 14.03.2025 | 44,39 | 44,98 | 44,39 | 44,98 | 1,33% | 100,00 |
| 13.03.2025 | 44,78 | 45,56 | 44,39 | 44,39 | -0,72% | 409,00 |
| 12.03.2025 | 46,25 | 46,25 | 44,71 | 44,71 | -10,76% | 419,00 |
| 11.03.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,16% | - |
| 10.03.2025 | 50,78 | 50,78 | 50,02 | 50,02 | 0,97% | 11,00 |
| 07.03.2025 | 49,54 | 49,54 | 49,54 | 49,54 | -1,63% | - |
| 06.03.2025 | 50,36 | 50,36 | 50,36 | 50,36 | -2,18% | - |
| 05.03.2025 | 50,04 | 51,48 | 50,04 | 51,48 | 1,10% | 174,00 |
| 04.03.2025 | 50,42 | 51,00 | 50,42 | 50,92 | -1,51% | 50,00 |
| 03.03.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,54% | 301,00 |
| 28.02.2025 | 51,42 | 51,42 | 51,42 | 51,42 | 0,00% | - |
| 27.02.2025 | 53,08 | 53,08 | 51,40 | 51,42 | -2,98% | 172,00 |
| 26.02.2025 | 51,72 | 53,00 | 51,72 | 53,00 | 1,53% | 110,00 |
| 25.02.2025 | 51,58 | 52,50 | 51,58 | 52,20 | 0,85% | 932,00 |
| 24.02.2025 | 52,70 | 52,70 | 51,76 | 51,76 | -3,40% | 49,00 |
| 21.02.2025 | 53,58 | 53,58 | 53,58 | 53,58 | 0,26% | 4,00 |
| 20.02.2025 | 53,44 | 53,44 | 53,44 | 53,44 | -1,94% | - |
| 19.02.2025 | 55,32 | 55,32 | 54,50 | 54,50 | -1,62% | 38,00 |
| 18.02.2025 | 54,82 | 55,40 | 54,82 | 55,40 | 0,84% | 52,00 |
| 17.02.2025 | 54,08 | 54,94 | 54,08 | 54,94 | 1,93% | 103,00 |
| 14.02.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -1,03% | - |
| 13.02.2025 | 54,18 | 54,46 | 53,98 | 54,46 | 2,25% | 73,00 |
| 12.02.2025 | 53,26 | 53,26 | 53,26 | 53,26 | -0,26% | - |
| 11.02.2025 | 53,00 | 53,40 | 53,00 | 53,40 | 0,30% | 2,00 |
| 10.02.2025 | 52,40 | 53,24 | 52,40 | 53,24 | 0,26% | 200,00 |
| 07.02.2025 | 52,48 | 53,18 | 52,48 | 53,10 | 0,19% | 1.030,00 |
| 06.02.2025 | 52,04 | 53,00 | 52,04 | 53,00 | 1,84% | 221,00 |
| 05.02.2025 | 51,80 | 52,04 | 51,80 | 52,04 | 1,05% | 151,00 |
| 04.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,23% | - |
| 03.02.2025 | 50,50 | 52,16 | 50,50 | 52,14 | -1,25% | 1.810,00 |
| 31.01.2025 | 52,46 | 52,80 | 52,46 | 52,80 | 0,57% | 10,00 |
| 30.01.2025 | 51,24 | 52,64 | 51,24 | 52,50 | 2,42% | 1.600,00 |
| 29.01.2025 | 50,10 | 51,26 | 50,10 | 51,26 | 2,23% | 102,00 |
| 28.01.2025 | 48,36 | 50,14 | 48,36 | 50,14 | 2,96% | 101,00 |
| 27.01.2025 | 48,30 | 48,81 | 48,30 | 48,70 | 0,41% | 1.677,00 |
| 24.01.2025 | 48,46 | 48,63 | 48,46 | 48,50 | -0,23% | 118,00 |
| 23.01.2025 | 48,43 | 48,78 | 48,43 | 48,61 | 0,37% | 3,00 |
| 22.01.2025 | 48,24 | 48,94 | 48,24 | 48,43 | -0,39% | 69,00 |
| 21.01.2025 | 48,71 | 48,76 | 48,55 | 48,62 | -1,66% | 1.025,00 |
| 20.01.2025 | 49,14 | 49,49 | 49,14 | 49,44 | 0,61% | 833,00 |
| 17.01.2025 | 48,77 | 49,25 | 48,77 | 49,14 | 0,29% | 24,00 |
| 16.01.2025 | 50,12 | 50,12 | 49,00 | 49,00 | -2,35% | 6,00 |
| 15.01.2025 | 49,12 | 50,18 | 49,12 | 50,18 | 2,10% | 10,00 |
| 14.01.2025 | 49,15 | 49,15 | 49,15 | 49,15 | 0,51% | 3,00 |
| 13.01.2025 | 50,34 | 50,34 | 48,90 | 48,90 | -3,85% | 670,00 |
| 10.01.2025 | 50,86 | 50,86 | 50,86 | 50,86 | 0,63% | - |
| 09.01.2025 | 50,44 | 50,54 | 50,44 | 50,54 | 0,08% | 180,00 |
| 08.01.2025 | 50,60 | 50,80 | 50,50 | 50,50 | -1,25% | 393,00 |
| 07.01.2025 | 50,60 | 51,14 | 50,60 | 51,14 | 0,75% | 57,00 |
| 06.01.2025 | 49,74 | 50,76 | 49,74 | 50,76 | 1,52% | 75,00 |
| 03.01.2025 | 50,20 | 50,46 | 50,00 | 50,00 | 0,68% | 322,00 |
| 02.01.2025 | 49,88 | 49,88 | 49,61 | 49,66 | -0,46% | 142,00 |
| 30.12.2024 | 49,89 | 49,89 | 49,89 | 49,89 | 0,75% | - |
| 27.12.2024 | 49,27 | 49,52 | 49,27 | 49,52 | -0,06% | 5,00 |
| 23.12.2024 | 49,82 | 49,82 | 49,55 | 49,55 | 1,54% | 199,00 |
| 20.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,17% | 400,00 |
| 19.12.2024 | 49,38 | 49,38 | 49,38 | 49,38 | -2,06% | 2,00 |
| 18.12.2024 | 50,30 | 50,42 | 50,16 | 50,42 | 0,92% | 156,00 |
| 17.12.2024 | 49,51 | 51,00 | 49,51 | 49,96 | -0,36% | 216,00 |
| 16.12.2024 | 50,44 | 50,44 | 49,96 | 50,14 | -0,24% | 375,00 |
| 13.12.2024 | 49,43 | 50,26 | 49,43 | 50,26 | 1,68% | 420,00 |
| 12.12.2024 | 50,88 | 50,88 | 49,43 | 49,43 | -3,61% | 1.269,00 |
| 11.12.2024 | 53,44 | 53,44 | 51,28 | 51,28 | -6,29% | 321,00 |
| 10.12.2024 | 54,98 | 55,28 | 54,72 | 54,72 | -1,33% | 50,00 |
| 09.12.2024 | 55,56 | 55,56 | 55,46 | 55,46 | -0,14% | 30,00 |
| 06.12.2024 | 55,52 | 55,64 | 55,52 | 55,54 | -0,54% | 22,00 |
| 05.12.2024 | 55,72 | 56,08 | 55,68 | 55,84 | 0,04% | 112,00 |
| 04.12.2024 | 54,60 | 55,82 | 54,60 | 55,82 | 2,08% | 208,00 |
| 03.12.2024 | 53,42 | 54,68 | 53,42 | 54,68 | 2,44% | 112,00 |
| 02.12.2024 | 52,62 | 53,38 | 52,32 | 53,38 | 3,05% | 222,00 |
| 29.11.2024 | 51,58 | 51,80 | 51,58 | 51,80 | -0,38% | 50,00 |
| 28.11.2024 | 51,90 | 52,00 | 51,90 | 52,00 | 0,12% | 1.670,00 |
| 27.11.2024 | 52,00 | 52,00 | 51,72 | 51,94 | -1,55% | 88,00 |
| 26.11.2024 | 52,36 | 52,76 | 52,36 | 52,76 | -0,08% | 15,00 |
| 25.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,19% | - |
| 22.11.2024 | 51,56 | 52,70 | 51,56 | 52,70 | 1,70% | 35,00 |
| 21.11.2024 | 51,22 | 51,82 | 51,22 | 51,82 | 1,49% | 190,00 |
| 20.11.2024 | 51,06 | 51,06 | 51,06 | 51,06 | 1,35% | - |
| 19.11.2024 | 51,02 | 51,02 | 50,10 | 50,38 | -2,17% | 900,00 |
| 18.11.2024 | 51,42 | 51,50 | 51,42 | 51,50 | 0,78% | 52,00 |