43,975€
-0,44%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 44,41 | 44,51 | 43,95 | 44,01 | -0,37% | 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% | - |
| 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 | -10,62% | 419,00 |
| 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 |