47,800€
0,19%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 48,00 | 48,57 | 47,77 | 47,98 | 0,56% | 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 | -0,85% | 970,00 |
| 11.09.2025 | 45,69 | 46,57 | 45,47 | 46,45 | 1,74% | 1.065,00 |
| 10.09.2025 | 42,31 | 45,65 | 42,31 | 45,65 | 6,40% | 186,00 |
| 09.09.2025 | 42,87 | 43,41 | 42,66 | 42,91 | 0,40% | - |
| 08.09.2025 | 42,07 | 42,84 | 41,94 | 42,74 | 0,65% | 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 |
| 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 |