55,200€
-1,08%
Echtzeit-Aktienkurs INFRACORE SA
Bid:
Ask:
Aktienkurse zur INFRACORE SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 55,70 | 56,25 | 55,15 | 55,20 | -1,08% | - |
| 22.10.2026 | 56,10 | 56,40 | 55,55 | 55,80 | -0,18% | - |
| 21.10.2026 | 54,95 | 56,15 | 54,85 | 55,90 | 1,73% | - |
| 20.10.2026 | 54,80 | 55,00 | 54,30 | 54,95 | 0,18% | - |
| 19.10.2026 | 54,60 | 54,90 | 54,15 | 54,85 | 0,55% | - |
| 16.10.2026 | 53,30 | 54,65 | 53,15 | 54,55 | 2,25% | - |
| 15.10.2026 | 52,90 | 53,35 | 52,90 | 53,35 | 1,52% | - |
| 14.10.2026 | 51,85 | 52,60 | 51,85 | 52,55 | 1,15% | - |
| 13.10.2026 | 51,75 | 52,50 | 51,70 | 51,95 | 0,29% | - |
| 12.10.2026 | 52,05 | 52,15 | 51,60 | 51,80 | -0,38% | - |
| 09.10.2026 | 51,55 | 52,35 | 51,50 | 52,00 | 0,87% | - |
| 08.10.2026 | 52,75 | 52,90 | 51,50 | 51,55 | -2,27% | - |
| 07.10.2026 | 52,55 | 53,05 | 52,55 | 52,75 | 0,48% | - |
| 06.10.2026 | 52,60 | 53,25 | 52,50 | 52,50 | -0,38% | - |
| 05.10.2026 | 52,75 | 53,15 | 52,55 | 52,70 | 0,38% | - |
| 02.10.2026 | 53,00 | 53,10 | 52,30 | 52,50 | -0,76% | - |
| 01.10.2026 | 52,35 | 53,35 | 52,10 | 52,90 | 1,15% | - |
| 30.09.2026 | 51,90 | 52,40 | 51,70 | 52,30 | 0,77% | - |
| 29.09.2026 | 51,55 | 52,00 | 51,50 | 51,90 | 0,58% | - |
| 28.09.2026 | 52,25 | 52,45 | 51,60 | 51,60 | -1,34% | - |
| 25.09.2026 | 52,00 | 52,65 | 51,90 | 52,30 | 0,38% | - |
| 24.09.2026 | 52,45 | 52,55 | 51,90 | 52,10 | -0,57% | - |
| 23.09.2026 | 52,70 | 53,05 | 52,30 | 52,40 | -0,66% | - |
| 22.09.2026 | 52,75 | 52,95 | 52,45 | 52,75 | 0,19% | - |
| 21.09.2026 | 51,45 | 52,85 | 51,35 | 52,65 | 2,48% | - |
| 18.09.2026 | 51,20 | 52,45 | 51,20 | 51,38 | 0,20% | - |
| 17.09.2026 | 51,00 | 51,65 | 50,90 | 51,28 | 0,79% | - |
| 16.09.2026 | 51,25 | 51,40 | 50,88 | 50,88 | -0,59% | - |
| 15.09.2026 | 51,60 | 51,75 | 51,10 | 51,18 | -0,92% | 390,00 |
| 14.09.2026 | 51,35 | 52,40 | 51,30 | 51,65 | 0,73% | 1.120,00 |
| 11.09.2026 | 51,90 | 52,15 | 51,28 | 51,28 | -1,11% | - |
| 10.09.2026 | 52,40 | 53,00 | 51,85 | 51,85 | -0,96% | 420,00 |
| 09.09.2026 | 53,30 | 53,70 | 52,25 | 52,35 | -1,60% | - |
| 08.09.2026 | 53,90 | 54,25 | 53,20 | 53,20 | -1,30% | - |
| 07.09.2026 | 54,05 | 54,30 | 53,85 | 53,90 | -0,28% | - |
| 04.09.2026 | 55,20 | 55,20 | 54,05 | 54,05 | -1,99% | - |
| 03.09.2026 | 54,25 | 55,35 | 54,25 | 55,15 | 1,57% | - |
| 02.09.2026 | 54,75 | 55,55 | 54,20 | 54,30 | -0,82% | - |
| 01.09.2026 | 55,65 | 55,70 | 54,25 | 54,75 | -1,79% | - |
| 31.08.2026 | 54,20 | 55,85 | 54,10 | 55,75 | 1,83% | - |
| 28.08.2026 | 54,00 | 56,35 | 54,00 | 54,75 | 1,39% | - |
| 27.08.2026 | 53,10 | 54,40 | 53,10 | 54,00 | 1,69% | - |
| 26.08.2026 | 52,90 | 53,45 | 52,55 | 53,10 | 0,38% | - |
| 25.08.2026 | 57,40 | 58,15 | 52,85 | 52,90 | -0,98% | - |
| 24.08.2026 | 53,50 | 54,60 | 53,00 | 53,43 | 0,05% | - |
| 21.08.2026 | 55,00 | 55,15 | 53,40 | 53,40 | -2,82% | - |
| 20.08.2026 | 54,90 | 55,50 | 54,75 | 54,95 | -0,18% | - |