54,580€
-0,40%
Echtzeit-Aktienkurs INDITEX INH. EO 0,03
Bid:
Ask:
Aktienkurse zur INDITEX INH. EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 54,20 | 54,98 | 54,20 | 54,86 | 0,11% | 396,00 |
| 09.09.2026 | 55,22 | 55,22 | 54,36 | 54,80 | -4,30% | 300,00 |
| 08.09.2026 | 57,26 | 57,26 | 56,80 | 57,26 | -1,04% | 275,00 |
| 07.09.2026 | 57,74 | 57,86 | 57,28 | 57,86 | 0,63% | 1.475,00 |
| 04.09.2026 | 56,50 | 57,50 | 56,50 | 57,50 | 1,99% | 3,00 |
| 03.09.2026 | 55,88 | 56,38 | 55,88 | 56,38 | -1,09% | 50,00 |
| 02.09.2026 | 57,20 | 57,20 | 57,00 | 57,00 | -0,59% | 260,00 |
| 01.09.2026 | 57,82 | 57,82 | 57,24 | 57,34 | -1,78% | 890,00 |
| 31.08.2026 | 58,02 | 58,38 | 58,02 | 58,38 | 1,71% | 1.660,00 |
| 28.08.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,54% | - |
| 27.08.2026 | 58,10 | 58,30 | 58,10 | 58,30 | -0,34% | 120,00 |
| 26.08.2026 | 57,98 | 58,50 | 57,98 | 58,50 | -0,14% | 1.000,00 |
| 25.08.2026 | 58,12 | 58,58 | 58,12 | 58,58 | 1,14% | 497,00 |
| 24.08.2026 | 57,92 | 57,92 | 57,92 | 57,92 | -0,52% | - |
| 21.08.2026 | 57,28 | 58,22 | 57,28 | 58,22 | 1,08% | 269,00 |
| 20.08.2026 | 57,98 | 57,98 | 57,60 | 57,60 | 1,66% | 115,00 |
| 19.08.2026 | 56,66 | 56,66 | 56,66 | 56,66 | -0,18% | - |
| 18.08.2026 | 55,92 | 57,08 | 55,92 | 56,76 | -0,73% | 171,00 |
| 17.08.2026 | 57,34 | 57,34 | 57,18 | 57,18 | -1,52% | 310,00 |
| 14.08.2026 | 57,94 | 58,06 | 57,90 | 58,06 | -0,14% | 380,00 |
| 13.08.2026 | 57,60 | 58,20 | 57,60 | 58,14 | 0,48% | 340,00 |
| 12.08.2026 | 58,58 | 58,58 | 57,86 | 57,86 | -1,83% | 1.182,00 |
| 11.08.2026 | 58,80 | 59,04 | 58,78 | 58,94 | 0,99% | 4.567,00 |
| 10.08.2026 | 58,36 | 58,36 | 58,36 | 58,36 | -0,71% | - |
| 07.08.2026 | 58,30 | 58,78 | 58,30 | 58,78 | -0,61% | 437,00 |
| 06.08.2026 | 58,20 | 59,14 | 58,20 | 59,14 | 0,85% | 6,00 |
| 05.08.2026 | 57,98 | 58,82 | 57,98 | 58,64 | 0,96% | 253,00 |
| 04.08.2026 | 57,46 | 58,08 | 57,22 | 58,08 | 0,03% | 2.775,00 |
| 03.08.2026 | 56,76 | 58,06 | 56,76 | 58,06 | 2,33% | 1,00 |
| 31.07.2026 | 57,18 | 57,38 | 56,74 | 56,74 | 1,03% | 1.665,00 |
| 30.07.2026 | 56,16 | 56,16 | 56,16 | 56,16 | 0,83% | - |
| 29.07.2026 | 56,68 | 57,00 | 55,42 | 55,70 | -1,62% | 1.083,00 |
| 28.07.2026 | 55,20 | 56,62 | 55,20 | 56,62 | 1,07% | 2.059,00 |
| 27.07.2026 | 56,00 | 56,02 | 56,00 | 56,02 | 3,89% | 1.665,00 |
| 24.07.2026 | 53,58 | 53,92 | 53,58 | 53,92 | -1,03% | 496,00 |
| 23.07.2026 | 54,20 | 54,48 | 54,20 | 54,48 | 0,26% | 80,00 |
| 22.07.2026 | 53,82 | 54,34 | 53,82 | 54,34 | -0,07% | 1.500,00 |
| 21.07.2026 | 53,16 | 54,38 | 53,16 | 54,38 | 2,29% | 267,00 |
| 20.07.2026 | 53,46 | 53,74 | 53,16 | 53,16 | -0,89% | 1.204,00 |
| 17.07.2026 | 53,30 | 53,98 | 53,30 | 53,64 | -0,30% | 2.352,00 |
| 16.07.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 1,20% | - |
| 15.07.2026 | 53,44 | 53,44 | 53,16 | 53,16 | 0,04% | 336,00 |
| 14.07.2026 | 54,36 | 54,36 | 53,14 | 53,14 | -3,52% | 734,00 |
| 13.07.2026 | 55,10 | 55,10 | 55,08 | 55,08 | -0,61% | 73,00 |
| 10.07.2026 | 55,12 | 55,70 | 55,12 | 55,42 | 0,29% | 800,00 |
| 09.07.2026 | 54,08 | 55,26 | 54,08 | 55,26 | -0,22% | 1.337,00 |
| 08.07.2026 | 56,14 | 56,14 | 55,38 | 55,38 | -2,36% | 322,00 |
| 07.07.2026 | 55,54 | 56,72 | 55,54 | 56,72 | -0,25% | 600,00 |
| 06.07.2026 | 56,90 | 57,16 | 56,86 | 56,86 | 0,42% | 2.021,00 |
| 03.07.2026 | 56,62 | 56,62 | 56,62 | 56,62 | 0,46% | 215,00 |
| 02.07.2026 | 55,46 | 56,36 | 55,46 | 56,36 | 2,81% | 200,00 |
| 01.07.2026 | 54,84 | 54,96 | 54,82 | 54,82 | -0,33% | 95,00 |
| 30.06.2026 | 55,32 | 55,64 | 55,00 | 55,00 | -1,43% | 1.033,00 |
| 29.06.2026 | 55,72 | 55,80 | 55,72 | 55,80 | -0,07% | 720,00 |
| 26.06.2026 | 56,70 | 56,70 | 55,84 | 55,84 | -1,69% | 20,00 |
| 25.06.2026 | 55,92 | 56,80 | 55,92 | 56,80 | 2,31% | 455,00 |
| 24.06.2026 | 55,26 | 55,52 | 55,06 | 55,52 | 1,17% | 1.316,00 |
| 23.06.2026 | 55,14 | 55,14 | 54,88 | 54,88 | -0,69% | 230,00 |
| 22.06.2026 | 55,46 | 55,58 | 55,22 | 55,26 | -1,07% | 737,00 |
| 19.06.2026 | 55,86 | 55,86 | 55,86 | 55,86 | -0,50% | - |
| 18.06.2026 | 55,76 | 56,30 | 55,76 | 56,14 | 0,07% | 2.932,00 |
| 17.06.2026 | 55,66 | 56,10 | 55,66 | 56,10 | -0,53% | 374,00 |
| 16.06.2026 | 56,34 | 56,40 | 56,34 | 56,40 | -0,35% | 720,00 |
| 15.06.2026 | 57,02 | 57,02 | 56,60 | 56,60 | 0,68% | 416,00 |
| 12.06.2026 | 55,82 | 56,70 | 55,82 | 56,22 | 1,04% | 1.088,00 |
| 11.06.2026 | 54,74 | 55,66 | 54,74 | 55,64 | 0,83% | 177,00 |
| 10.06.2026 | 55,64 | 55,64 | 55,18 | 55,18 | -1,08% | 117,00 |
| 09.06.2026 | 54,28 | 55,86 | 54,28 | 55,78 | 1,53% | 737,00 |
| 08.06.2026 | 54,02 | 54,94 | 54,02 | 54,94 | -0,87% | 455,00 |
| 05.06.2026 | 54,64 | 55,86 | 54,64 | 55,42 | 2,55% | 894,00 |
| 04.06.2026 | 54,60 | 54,60 | 54,04 | 54,04 | -1,39% | 195,00 |
| 03.06.2026 | 54,52 | 55,66 | 54,52 | 54,80 | 4,38% | 531,00 |
| 02.06.2026 | 52,52 | 52,52 | 52,50 | 52,50 | 0,19% | 57,00 |
| 01.06.2026 | 53,32 | 53,78 | 52,40 | 52,40 | -1,32% | 756,00 |
| 29.05.2026 | 53,48 | 53,72 | 53,10 | 53,10 | -0,49% | 520,00 |
| 28.05.2026 | 52,28 | 53,48 | 52,28 | 53,36 | 1,21% | 1.430,00 |
| 27.05.2026 | 51,08 | 52,90 | 51,08 | 52,72 | 3,21% | 306,00 |
| 26.05.2026 | 51,18 | 51,56 | 51,08 | 51,08 | -1,08% | 1.240,00 |
| 25.05.2026 | 51,04 | 51,64 | 50,92 | 51,64 | 1,18% | 12,00 |
| 22.05.2026 | 50,40 | 51,04 | 50,40 | 51,04 | 2,16% | 830,00 |
| 21.05.2026 | 50,26 | 50,72 | 49,91 | 49,96 | -0,48% | 1.623,00 |
| 20.05.2026 | 49,57 | 50,20 | 49,57 | 50,20 | 0,48% | 1,00 |
| 19.05.2026 | 50,00 | 50,52 | 49,96 | 49,96 | -0,72% | 544,00 |
| 18.05.2026 | 48,49 | 50,32 | 48,49 | 50,32 | 2,61% | 95,00 |
| 15.05.2026 | 49,01 | 49,08 | 48,93 | 49,04 | -0,65% | 1.077,00 |
| 14.05.2026 | 49,36 | 49,36 | 49,36 | 49,36 | 1,71% | - |
| 13.05.2026 | 48,48 | 48,64 | 48,48 | 48,53 | -0,16% | 84,00 |
| 12.05.2026 | 49,67 | 49,67 | 48,61 | 48,61 | -2,68% | 1.380,00 |
| 11.05.2026 | 51,06 | 51,06 | 49,95 | 49,95 | -3,83% | 1,00 |
| 08.05.2026 | 52,00 | 52,00 | 51,94 | 51,94 | -1,52% | 205,00 |
| 07.05.2026 | 52,36 | 52,76 | 52,36 | 52,74 | 0,53% | 652,00 |
| 06.05.2026 | 50,78 | 53,02 | 50,78 | 52,46 | 4,84% | 735,00 |
| 05.05.2026 | 49,14 | 50,12 | 49,14 | 50,04 | 1,19% | 718,00 |
| 04.05.2026 | 50,84 | 50,84 | 49,17 | 49,45 | -2,20% | 544,00 |
| 30.04.2026 | 50,08 | 50,56 | 50,06 | 50,56 | -0,04% | 630,00 |
| 29.04.2026 | 52,12 | 52,12 | 50,28 | 50,58 | -2,73% | 1.176,00 |
| 28.04.2026 | 51,98 | 52,40 | 51,98 | 52,00 | -0,57% | 341,00 |
| 27.04.2026 | 52,28 | 53,00 | 52,28 | 52,30 | -0,27% | 1.857,00 |
| 24.04.2026 | 53,80 | 53,80 | 52,18 | 52,44 | -2,35% | 630,00 |
| 23.04.2026 | 52,62 | 53,70 | 52,58 | 53,70 | 0,79% | 3.852,00 |