52,350€
-3,06%
Echtzeit-Aktienkurs INFRACORE SA SF 1
Bid:
Ask:
Aktienkurse zur INFRACORE SA SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 53,25 | 53,45 | 53,20 | 53,30 | -1,30% | - |
| 08.09.2026 | 53,70 | 54,15 | 53,60 | 54,00 | -0,37% | - |
| 07.09.2026 | 54,10 | 54,30 | 54,05 | 54,20 | -0,46% | - |
| 04.09.2026 | 55,35 | 55,35 | 54,20 | 54,45 | -1,09% | - |
| 03.09.2026 | 54,25 | 55,35 | 54,25 | 55,05 | -0,09% | - |
| 02.09.2026 | 54,90 | 55,55 | 54,60 | 55,10 | 0,92% | - |
| 01.09.2026 | 55,85 | 55,85 | 54,50 | 54,60 | -1,71% | - |
| 31.08.2026 | 54,20 | 55,85 | 54,10 | 55,55 | 0,82% | - |
| 28.08.2026 | 54,25 | 56,05 | 54,00 | 55,10 | 1,85% | - |
| 27.08.2026 | 53,40 | 54,40 | 53,10 | 54,10 | 1,69% | - |
| 26.08.2026 | 52,85 | 53,25 | 52,85 | 53,20 | -0,28% | - |
| 25.08.2026 | 53,68 | 58,15 | 53,10 | 53,35 | 0,09% | - |
| 24.08.2026 | 53,35 | 53,90 | 53,00 | 53,30 | -1,66% | - |
| 21.08.2026 | 55,05 | 55,15 | 54,10 | 54,20 | -1,54% | - |
| 20.08.2026 | 55,03 | 55,50 | 54,75 | 55,05 | -0,36% | - |
| 19.08.2026 | 53,35 | 55,25 | 53,35 | 55,25 | 1,56% | - |
| 18.08.2026 | 54,30 | 54,65 | 54,30 | 54,40 | -0,82% | - |
| 17.08.2026 | 54,85 | 55,05 | 54,50 | 54,85 | -0,54% | - |
| 14.08.2026 | 55,20 | 55,30 | 55,10 | 55,15 | -0,27% | - |
| 13.08.2026 | 56,10 | 56,30 | 55,30 | 55,30 | -1,86% | - |
| 12.08.2026 | 56,40 | 56,60 | 56,25 | 56,35 | -0,18% | - |
| 11.08.2026 | 56,50 | 56,65 | 56,15 | 56,45 | -0,44% | - |
| 10.08.2026 | 57,75 | 57,85 | 56,40 | 56,70 | -1,90% | - |
| 07.08.2026 | 57,40 | 57,90 | 57,40 | 57,80 | 0,09% | - |
| 06.08.2026 | 56,90 | 58,25 | 56,80 | 57,75 | 0,79% | - |
| 05.08.2026 | 57,85 | 57,85 | 57,15 | 57,30 | -0,52% | - |
| 04.08.2026 | 57,00 | 57,70 | 56,65 | 57,60 | 1,32% | - |
| 03.08.2026 | 57,50 | 57,60 | 56,75 | 56,85 | -0,09% | - |
| 31.07.2026 | 57,65 | 57,65 | 56,85 | 56,90 | -0,96% | - |
| 30.07.2026 | 56,75 | 57,55 | 56,65 | 57,45 | 1,06% | - |
| 29.07.2026 | 56,85 | 56,85 | 56,75 | 56,85 | 0,09% | - |
| 23.07.2026 | 56,75 | 56,80 | 56,75 | 56,80 | 0,44% | - |
| 17.07.2026 | 55,60 | 56,80 | 55,50 | 56,55 | -0,70% | - |
| 16.07.2026 | 56,55 | 57,00 | 56,30 | 56,95 | 0,89% | - |
| 15.07.2026 | 56,90 | 57,85 | 56,40 | 56,45 | -0,92% | - |
| 14.07.2026 | 57,35 | 58,01 | 56,79 | 56,98 | -1,63% | - |