50,800€
-0,16%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 50,14 | 50,14 | 50,00 | 50,00 | -1,73% | 60,00 |
| 01.04.2026 | 50,08 | 50,88 | 50,08 | 50,88 | 3,44% | 495,00 |
| 31.03.2026 | 49,19 | 49,19 | 49,19 | 49,19 | 0,10% | - |
| 30.03.2026 | 49,01 | 49,33 | 49,01 | 49,14 | -0,22% | 740,00 |
| 27.03.2026 | 50,22 | 50,22 | 49,25 | 49,25 | -2,09% | 16,00 |
| 26.03.2026 | 50,40 | 50,40 | 50,30 | 50,30 | -0,51% | 230,00 |
| 25.03.2026 | 50,26 | 50,56 | 50,26 | 50,56 | 1,08% | 765,00 |
| 24.03.2026 | 50,00 | 50,02 | 50,00 | 50,02 | -2,04% | 440,00 |
| 23.03.2026 | 49,01 | 51,06 | 49,01 | 51,06 | 0,12% | 906,00 |
| 20.03.2026 | 51,04 | 51,04 | 50,98 | 51,00 | 0,95% | 1.000,00 |
| 19.03.2026 | 50,86 | 50,90 | 50,52 | 50,52 | -1,48% | 4.107,00 |
| 18.03.2026 | 51,80 | 51,92 | 51,28 | 51,28 | -1,88% | 2.052,00 |
| 17.03.2026 | 51,64 | 52,26 | 51,50 | 52,26 | 1,28% | 922,00 |
| 16.03.2026 | 51,88 | 51,88 | 51,48 | 51,60 | 0,04% | 426,00 |
| 13.03.2026 | 52,30 | 52,30 | 51,00 | 51,58 | -2,90% | 5.412,00 |
| 12.03.2026 | 52,46 | 53,12 | 52,34 | 53,12 | 0,19% | 1.101,00 |
| 11.03.2026 | 55,20 | 55,20 | 53,02 | 53,02 | 2,20% | 40,00 |
| 10.03.2026 | 51,14 | 51,88 | 51,14 | 51,88 | 1,81% | 1,00 |
| 09.03.2026 | 50,96 | 50,96 | 50,96 | 50,96 | -1,85% | 16,00 |
| 06.03.2026 | 53,02 | 53,02 | 51,92 | 51,92 | -3,10% | 2.770,00 |
| 05.03.2026 | 53,20 | 54,16 | 53,20 | 53,58 | 0,45% | 1.585,00 |
| 04.03.2026 | 51,04 | 53,34 | 51,04 | 53,34 | 2,30% | 242,00 |
| 03.03.2026 | 52,90 | 52,90 | 52,14 | 52,14 | -4,05% | 216,00 |
| 02.03.2026 | 54,06 | 54,34 | 53,98 | 54,34 | -4,50% | 161,00 |
| 27.02.2026 | 57,38 | 57,38 | 56,90 | 56,90 | -0,42% | 486,00 |
| 26.02.2026 | 56,80 | 57,36 | 56,80 | 57,14 | 0,67% | 4.585,00 |
| 25.02.2026 | 57,48 | 57,54 | 56,76 | 56,76 | -1,22% | 239,00 |
| 24.02.2026 | 57,38 | 57,46 | 57,38 | 57,46 | -0,07% | 200,00 |
| 23.02.2026 | 57,30 | 57,64 | 57,30 | 57,50 | 0,38% | 12.000,00 |
| 20.02.2026 | 57,86 | 57,86 | 57,28 | 57,28 | -1,51% | 788,00 |
| 19.02.2026 | 57,70 | 58,16 | 57,70 | 58,16 | 0,55% | 4.600,00 |
| 18.02.2026 | 56,98 | 57,84 | 56,98 | 57,84 | 1,37% | 750,00 |
| 17.02.2026 | 56,74 | 57,36 | 56,74 | 57,06 | 0,81% | 288,00 |
| 16.02.2026 | 57,00 | 57,16 | 56,60 | 56,60 | -1,32% | 378,00 |
| 13.02.2026 | 57,14 | 57,48 | 57,00 | 57,36 | 0,07% | 3.808,00 |
| 12.02.2026 | 56,94 | 57,38 | 56,94 | 57,32 | 0,74% | 515,00 |
| 11.02.2026 | 56,88 | 56,90 | 56,88 | 56,90 | -0,25% | 500,00 |
| 10.02.2026 | 57,70 | 57,70 | 57,04 | 57,04 | 0,18% | 1.004,00 |
| 09.02.2026 | 57,08 | 57,08 | 56,94 | 56,94 | 0,07% | 340,00 |
| 06.02.2026 | 56,14 | 56,94 | 56,08 | 56,90 | 0,04% | 1.230,00 |
| 05.02.2026 | 56,84 | 57,10 | 56,84 | 56,88 | 0,60% | 124,00 |
| 04.02.2026 | 54,68 | 56,58 | 54,68 | 56,54 | 1,98% | 300,00 |
| 03.02.2026 | 55,44 | 55,44 | 55,44 | 55,44 | -0,22% | - |
| 02.02.2026 | 53,60 | 55,56 | 53,60 | 55,56 | 1,05% | 809,00 |
| 30.01.2026 | 53,88 | 54,98 | 53,88 | 54,98 | 0,90% | 340,00 |
| 29.01.2026 | 54,34 | 54,60 | 53,87 | 54,49 | 0,42% | 615,00 |
| 28.01.2026 | 54,36 | 54,42 | 54,26 | 54,26 | 0,52% | 310,00 |
| 27.01.2026 | 54,28 | 54,28 | 53,98 | 53,98 | -1,06% | 302,00 |
| 26.01.2026 | 54,00 | 54,84 | 54,00 | 54,56 | -0,47% | 2.039,00 |
| 23.01.2026 | 54,82 | 54,82 | 54,82 | 54,82 | -0,76% | - |
| 22.01.2026 | 55,70 | 55,70 | 55,24 | 55,24 | 0,00% | 45,00 |
| 21.01.2026 | 55,08 | 55,24 | 55,08 | 55,24 | -0,72% | 300,00 |
| 20.01.2026 | 55,34 | 55,64 | 55,34 | 55,64 | -1,07% | 124,00 |
| 19.01.2026 | 54,42 | 56,24 | 54,42 | 56,24 | 1,59% | 2.407,00 |
| 16.01.2026 | 55,40 | 55,88 | 55,36 | 55,36 | -1,04% | 53,00 |
| 15.01.2026 | 56,48 | 56,48 | 55,36 | 55,94 | -1,03% | 40.778,00 |
| 14.01.2026 | 57,06 | 57,06 | 56,52 | 56,52 | -1,57% | 300,00 |
| 13.01.2026 | 57,16 | 57,66 | 57,16 | 57,42 | -0,10% | 976,00 |
| 12.01.2026 | 55,86 | 57,48 | 55,86 | 57,48 | 2,28% | 1.261,00 |
| 09.01.2026 | 56,78 | 56,78 | 56,20 | 56,20 | -0,88% | 922,00 |
| 08.01.2026 | 56,56 | 57,60 | 56,56 | 56,70 | -0,74% | 5.160,00 |
| 07.01.2026 | 56,78 | 57,64 | 56,78 | 57,12 | 0,28% | 985,00 |
| 06.01.2026 | 56,08 | 56,96 | 55,68 | 56,96 | 2,08% | 32,00 |
| 05.01.2026 | 57,04 | 57,16 | 55,70 | 55,80 | -0,96% | 3.266,00 |
| 02.01.2026 | 55,90 | 56,34 | 55,90 | 56,34 | 0,14% | 70,00 |
| 30.12.2025 | 56,16 | 56,26 | 56,16 | 56,26 | -0,42% | 11,00 |
| 29.12.2025 | 56,10 | 56,50 | 56,10 | 56,50 | 0,71% | 1.514,00 |
| 23.12.2025 | 55,80 | 56,22 | 55,80 | 56,10 | -0,11% | 563,00 |
| 22.12.2025 | 55,32 | 56,16 | 55,32 | 56,16 | 0,00% | 1.193,00 |
| 19.12.2025 | 55,98 | 56,16 | 55,98 | 56,16 | 0,54% | 4,00 |
| 18.12.2025 | 54,74 | 55,88 | 54,74 | 55,86 | 2,31% | 1.858,00 |
| 17.12.2025 | 54,50 | 54,72 | 54,50 | 54,60 | -0,15% | 241,00 |
| 16.12.2025 | 54,18 | 54,76 | 54,18 | 54,68 | 0,51% | 239,00 |
| 15.12.2025 | 56,00 | 56,00 | 54,40 | 54,40 | -1,95% | 2.912,00 |
| 12.12.2025 | 55,06 | 55,50 | 55,06 | 55,48 | 0,22% | 651,00 |
| 11.12.2025 | 54,64 | 55,70 | 54,64 | 55,36 | 1,39% | 808,00 |
| 10.12.2025 | 54,24 | 54,60 | 54,24 | 54,60 | 1,71% | 5.800,00 |
| 09.12.2025 | 53,66 | 53,98 | 53,56 | 53,68 | -1,00% | 2.841,00 |
| 08.12.2025 | 54,80 | 54,80 | 54,22 | 54,22 | -1,24% | 1.807,00 |
| 05.12.2025 | 54,54 | 55,08 | 54,50 | 54,90 | 0,62% | 1.282,00 |
| 04.12.2025 | 53,88 | 54,56 | 53,38 | 54,56 | 1,22% | 406,00 |
| 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 |