55,160€
0,40%
Echtzeit-Aktienkurs Inditex
Bid:
Ask:
Aktienkurse zur Inditex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 54,56 | 55,11 | 54,28 | 54,91 | -0,05% | - |
| 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 |
| 22.04.2026 | 53,62 | 53,62 | 53,28 | 53,28 | -2,42% | 6,00 |
| 21.04.2026 | 54,04 | 54,82 | 54,04 | 54,60 | 0,00% | 1.715,00 |
| 20.04.2026 | 54,14 | 54,60 | 54,14 | 54,60 | -0,26% | 1.000,00 |
| 17.04.2026 | 52,82 | 55,16 | 52,82 | 54,74 | 2,89% | 979,00 |
| 16.04.2026 | 52,54 | 53,20 | 52,54 | 53,20 | 0,19% | 17,00 |
| 15.04.2026 | 52,78 | 53,10 | 52,78 | 53,10 | 0,87% | 1,00 |
| 14.04.2026 | 52,64 | 52,64 | 52,64 | 52,64 | -0,30% | - |
| 13.04.2026 | 53,32 | 53,32 | 52,80 | 52,80 | -1,60% | 817,00 |
| 10.04.2026 | 53,10 | 53,66 | 53,10 | 53,66 | 1,90% | 317,00 |
| 09.04.2026 | 52,76 | 52,76 | 52,60 | 52,66 | 0,27% | 577,00 |
| 08.04.2026 | 53,46 | 53,46 | 52,52 | 52,52 | 3,06% | 410,00 |
| 07.04.2026 | 50,54 | 51,68 | 50,54 | 50,96 | 1,92% | 731,00 |
| 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 |