43,480€
1,09%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 43,02 | 43,64 | 43,02 | 43,61 | 1,37% | 4.000,00 |
| 08.07.2025 | 44,30 | 44,30 | 43,02 | 43,02 | -2,67% | 1.193,00 |
| 07.07.2025 | 43,74 | 44,20 | 43,23 | 44,20 | 0,00% | 1.183,00 |
| 04.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,29% | - |
| 03.07.2025 | 44,07 | 44,07 | 44,07 | 44,07 | -0,29% | - |
| 02.07.2025 | 44,38 | 44,38 | 44,00 | 44,20 | 0,07% | 1.200,00 |
| 01.07.2025 | 44,24 | 44,24 | 44,17 | 44,17 | -0,36% | 3,00 |
| 30.06.2025 | 44,28 | 44,33 | 44,22 | 44,33 | 1,33% | 42,00 |
| 27.06.2025 | 43,30 | 43,75 | 43,30 | 43,75 | 1,70% | 4,00 |
| 26.06.2025 | 43,38 | 43,56 | 43,02 | 43,02 | -2,58% | 11,00 |
| 25.06.2025 | 44,13 | 44,16 | 44,13 | 44,16 | -1,41% | 10,00 |
| 24.06.2025 | 45,03 | 45,03 | 44,79 | 44,79 | 1,91% | 1,00 |
| 23.06.2025 | 44,00 | 44,00 | 43,95 | 43,95 | -1,10% | 25,00 |
| 20.06.2025 | 44,07 | 44,44 | 44,07 | 44,44 | 0,73% | 1,00 |
| 19.06.2025 | 44,11 | 44,12 | 44,11 | 44,12 | -1,78% | 41,00 |
| 18.06.2025 | 44,69 | 44,92 | 44,69 | 44,92 | -0,88% | 5,00 |
| 17.06.2025 | 45,34 | 45,34 | 45,32 | 45,32 | -0,40% | 5,00 |
| 16.06.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 13.06.2025 | 45,23 | 45,50 | 44,88 | 45,50 | -2,49% | 215,00 |
| 12.06.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -1,75% | - |
| 11.06.2025 | 46,91 | 47,49 | 46,47 | 47,49 | -2,82% | 27,00 |
| 10.06.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -0,08% | - |
| 09.06.2025 | 48,43 | 48,91 | 48,40 | 48,91 | 3,40% | 81,00 |
| 06.06.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,00% | - |
| 05.06.2025 | 47,19 | 47,57 | 47,19 | 47,30 | 0,70% | 108,00 |
| 04.06.2025 | 46,97 | 46,97 | 46,97 | 46,97 | -1,47% | - |
| 03.06.2025 | 47,21 | 47,67 | 47,21 | 47,67 | 0,38% | 10,00 |
| 02.06.2025 | 47,49 | 47,49 | 47,49 | 47,49 | 0,40% | - |
| 30.05.2025 | 47,10 | 47,30 | 47,10 | 47,30 | 0,17% | 1,00 |
| 29.05.2025 | 47,22 | 47,22 | 47,22 | 47,22 | 1,27% | - |
| 28.05.2025 | 46,62 | 46,80 | 46,62 | 46,63 | -0,04% | 16,00 |
| 27.05.2025 | 46,65 | 46,65 | 46,65 | 46,65 | -0,85% | - |
| 26.05.2025 | 47,50 | 47,50 | 47,05 | 47,05 | 0,90% | 66,00 |
| 23.05.2025 | 48,00 | 48,00 | 46,22 | 46,63 | -2,35% | 1.105,00 |
| 22.05.2025 | 47,90 | 48,24 | 47,75 | 47,75 | -0,95% | 24,00 |
| 21.05.2025 | 48,21 | 48,21 | 48,21 | 48,21 | -0,43% | - |
| 20.05.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -0,55% | - |
| 19.05.2025 | 48,79 | 48,79 | 48,69 | 48,69 | -0,23% | 2,00 |
| 16.05.2025 | 47,97 | 48,80 | 47,97 | 48,80 | 2,24% | 500,00 |
| 15.05.2025 | 47,53 | 47,73 | 47,53 | 47,73 | -0,95% | 67,00 |
| 14.05.2025 | 48,19 | 48,19 | 48,19 | 48,19 | -0,23% | - |
| 13.05.2025 | 47,32 | 48,30 | 47,32 | 48,30 | 1,81% | 131,00 |
| 12.05.2025 | 46,89 | 47,44 | 46,89 | 47,44 | 1,30% | 23,00 |
| 09.05.2025 | 46,01 | 46,83 | 46,01 | 46,83 | 1,43% | 155,00 |
| 08.05.2025 | 46,03 | 46,67 | 46,03 | 46,17 | -0,97% | 129,00 |
| 07.05.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -2,06% | - |
| 06.05.2025 | 47,54 | 47,60 | 47,54 | 47,60 | -1,12% | 2,00 |
| 05.05.2025 | 48,14 | 48,14 | 48,14 | 48,14 | 1,30% | 45,00 |
| 02.05.2025 | 47,01 | 47,52 | 47,01 | 47,52 | 1,50% | 11,00 |
| 30.04.2025 | 46,67 | 46,82 | 46,67 | 46,82 | -0,19% | 500,00 |
| 29.04.2025 | 47,42 | 47,42 | 46,91 | 46,91 | -4,83% | 221,00 |
| 28.04.2025 | 49,29 | 49,29 | 49,29 | 49,29 | 2,67% | 40,00 |
| 25.04.2025 | 48,01 | 48,01 | 48,01 | 48,01 | -0,33% | - |
| 24.04.2025 | 48,17 | 48,17 | 48,17 | 48,17 | -0,72% | - |
| 23.04.2025 | 48,05 | 48,52 | 48,05 | 48,52 | 3,21% | 400,00 |
| 22.04.2025 | 46,65 | 47,01 | 46,65 | 47,01 | 0,69% | 50,00 |
| 17.04.2025 | 46,69 | 46,69 | 46,69 | 46,69 | 0,02% | - |
| 16.04.2025 | 46,40 | 46,88 | 46,40 | 46,68 | 0,15% | 600,00 |
| 15.04.2025 | 45,65 | 46,61 | 45,65 | 46,61 | 1,95% | 12,00 |
| 14.04.2025 | 46,06 | 46,06 | 45,72 | 45,72 | 0,73% | 10,00 |
| 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% | - |