40,700€
-3,55%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,15 | 42,40 | 40,65 | 40,70 | -3,55% | - |
| 10.04.2025 | 42,30 | 43,05 | 41,95 | 42,20 | -0,12% | - |
| 09.04.2025 | 42,20 | 42,75 | 41,85 | 42,25 | -0,35% | - |
| 08.04.2025 | 43,15 | 43,50 | 42,25 | 42,40 | -1,85% | - |
| 07.04.2025 | 41,50 | 43,25 | 40,55 | 43,20 | 2,61% | - |
| 04.04.2025 | 45,25 | 45,25 | 42,10 | 42,10 | -6,96% | - |
| 03.04.2025 | 44,85 | 45,25 | 44,60 | 45,25 | -0,22% | - |
| 02.04.2025 | 44,95 | 45,45 | 44,85 | 45,35 | 0,89% | - |
| 01.04.2025 | 44,45 | 45,25 | 44,45 | 44,95 | 1,01% | - |
| 31.03.2025 | 44,10 | 44,55 | 43,80 | 44,50 | 0,56% | - |
| 28.03.2025 | 45,70 | 45,70 | 44,20 | 44,25 | -3,28% | - |
| 27.03.2025 | 45,00 | 45,95 | 44,90 | 45,75 | 1,44% | - |
| 26.03.2025 | 46,45 | 46,55 | 44,90 | 45,10 | -2,91% | - |
| 25.03.2025 | 45,00 | 46,75 | 44,95 | 46,45 | 2,99% | - |
| 24.03.2025 | 43,15 | 45,25 | 43,15 | 45,10 | 4,52% | - |
| 21.03.2025 | 41,80 | 43,20 | 41,80 | 43,15 | 2,98% | - |
| 20.03.2025 | 39,95 | 42,25 | 39,85 | 41,90 | 4,88% | 120,00 |
| 19.03.2025 | 40,15 | 40,15 | 39,90 | 39,95 | -0,50% | - |
| 18.03.2025 | 39,85 | 40,15 | 39,80 | 40,15 | 0,75% | - |
| 17.03.2025 | 39,50 | 39,85 | 39,40 | 39,85 | 1,01% | - |
| 14.03.2025 | 39,50 | 39,50 | 39,25 | 39,45 | 0,13% | - |
| 13.03.2025 | 39,10 | 39,55 | 39,00 | 39,40 | 0,77% | - |
| 12.03.2025 | 39,10 | 39,15 | 38,80 | 39,10 | 0,26% | - |
| 11.03.2025 | 39,40 | 39,65 | 38,80 | 39,00 | -1,02% | - |
| 10.03.2025 | 38,35 | 39,85 | 38,30 | 39,40 | 2,74% | - |
| 07.03.2025 | 37,90 | 38,45 | 37,85 | 38,35 | 1,05% | - |
| 06.03.2025 | 37,10 | 38,15 | 37,05 | 37,95 | 2,29% | - |
| 05.03.2025 | 37,55 | 37,85 | 37,05 | 37,10 | -1,20% | - |
| 04.03.2025 | 38,00 | 39,15 | 37,55 | 37,55 | -1,18% | - |
| 03.03.2025 | 38,85 | 39,10 | 37,85 | 38,00 | -1,94% | - |
| 28.02.2025 | 39,25 | 39,60 | 38,75 | 38,75 | -1,52% | - |
| 27.02.2025 | 39,35 | 39,35 | 39,25 | 39,35 | 0,00% | - |
| 26.02.2025 | 39,65 | 39,65 | 39,35 | 39,35 | -0,51% | - |
| 25.02.2025 | 39,85 | 39,85 | 39,50 | 39,55 | -0,50% | - |
| 24.02.2025 | 40,00 | 40,00 | 39,70 | 39,75 | 0,13% | - |
| 21.02.2025 | 39,60 | 39,75 | 39,50 | 39,70 | 0,25% | - |
| 20.02.2025 | 39,50 | 39,60 | 39,30 | 39,60 | 0,25% | - |
| 19.02.2025 | 40,30 | 40,30 | 39,45 | 39,50 | -1,99% | - |
| 18.02.2025 | 38,45 | 40,85 | 38,40 | 40,30 | 4,81% | - |
| 17.02.2025 | 37,45 | 38,65 | 37,35 | 38,45 | 2,67% | - |
| 14.02.2025 | 38,30 | 38,45 | 37,40 | 37,45 | -2,22% | - |
| 13.02.2025 | 39,60 | 39,70 | 38,20 | 38,30 | -3,04% | - |
| 12.02.2025 | 39,75 | 39,95 | 39,50 | 39,50 | -0,63% | - |
| 11.02.2025 | 39,75 | 39,95 | 39,75 | 39,75 | 0,00% | - |
| 10.02.2025 | 39,30 | 40,25 | 39,30 | 39,75 | 1,15% | - |
| 07.02.2025 | 40,45 | 40,65 | 39,30 | 39,30 | -2,24% | - |
| 06.02.2025 | 40,85 | 41,10 | 39,90 | 40,20 | -1,59% | - |
| 05.02.2025 | 39,80 | 41,60 | 39,70 | 40,85 | 2,64% | - |
| 04.02.2025 | 38,35 | 40,15 | 38,30 | 39,80 | 3,78% | - |
| 03.02.2025 | 37,00 | 38,70 | 36,90 | 38,35 | 2,68% | - |
| 31.01.2025 | 36,30 | 37,45 | 36,30 | 37,35 | 2,89% | - |
| 30.01.2025 | 35,80 | 36,75 | 35,20 | 36,30 | 1,40% | - |
| 29.01.2025 | 36,20 | 36,20 | 35,55 | 35,80 | -1,10% | - |
| 28.01.2025 | 35,30 | 36,25 | 35,30 | 36,20 | 2,55% | - |
| 27.01.2025 | 35,80 | 35,90 | 35,20 | 35,30 | -1,67% | - |
| 24.01.2025 | 36,05 | 36,25 | 35,55 | 35,90 | -0,42% | - |
| 23.01.2025 | 36,50 | 36,50 | 35,65 | 36,05 | -1,23% | - |
| 22.01.2025 | 37,75 | 37,80 | 36,45 | 36,50 | -3,31% | - |
| 21.01.2025 | 37,80 | 37,85 | 37,65 | 37,75 | -0,40% | - |
| 20.01.2025 | 38,05 | 38,05 | 37,80 | 37,90 | -0,39% | - |
| 17.01.2025 | 38,60 | 38,65 | 37,90 | 38,05 | -1,30% | - |
| 16.01.2025 | 38,95 | 39,00 | 38,45 | 38,55 | -1,03% | - |
| 15.01.2025 | 39,40 | 39,50 | 38,90 | 38,95 | -1,14% | - |
| 14.01.2025 | 39,65 | 40,55 | 39,25 | 39,40 | -0,63% | - |
| 13.01.2025 | 41,70 | 41,75 | 38,70 | 39,65 | -5,14% | - |
| 10.01.2025 | 42,00 | 42,00 | 41,70 | 41,80 | -0,48% | - |
| 09.01.2025 | 42,25 | 42,25 | 41,75 | 42,00 | -0,59% | - |
| 08.01.2025 | 42,65 | 42,70 | 42,20 | 42,25 | -0,94% | - |
| 07.01.2025 | 44,05 | 44,15 | 42,60 | 42,65 | -3,18% | - |
| 06.01.2025 | 44,35 | 44,35 | 43,90 | 44,05 | -0,45% | - |
| 03.01.2025 | 43,35 | 44,35 | 43,30 | 44,25 | 2,08% | - |
| 02.01.2025 | 42,55 | 43,50 | 42,55 | 43,35 | 1,88% | - |
| 30.12.2024 | 43,30 | 43,30 | 42,40 | 42,55 | -1,62% | - |
| 27.12.2024 | 41,60 | 43,45 | 41,50 | 43,25 | 4,09% | - |
| 23.12.2024 | 40,05 | 41,60 | 40,05 | 41,55 | 3,75% | - |
| 20.12.2024 | 40,25 | 40,40 | 40,00 | 40,05 | -0,74% | - |
| 19.12.2024 | 40,35 | 40,45 | 40,25 | 40,35 | 0,00% | - |
| 18.12.2024 | 40,25 | 40,35 | 40,25 | 40,35 | 0,25% | - |
| 17.12.2024 | 40,35 | 40,40 | 40,25 | 40,25 | -0,25% | - |
| 16.12.2024 | 40,30 | 40,45 | 40,15 | 40,35 | 0,12% | - |
| 13.12.2024 | 40,00 | 40,90 | 40,00 | 40,30 | 0,75% | - |
| 12.12.2024 | 40,35 | 40,45 | 39,95 | 40,00 | -0,87% | - |
| 11.12.2024 | 40,05 | 40,45 | 39,85 | 40,35 | 0,75% | - |
| 10.12.2024 | 39,70 | 41,20 | 39,60 | 40,05 | 0,88% | - |
| 09.12.2024 | 39,35 | 39,70 | 39,15 | 39,70 | 0,89% | - |
| 06.12.2024 | 38,95 | 39,75 | 38,85 | 39,35 | 1,03% | - |
| 05.12.2024 | 39,05 | 39,55 | 38,85 | 38,95 | -0,26% | - |
| 04.12.2024 | 39,10 | 39,20 | 38,95 | 39,05 | -0,13% | - |
| 03.12.2024 | 38,70 | 39,15 | 38,25 | 39,10 | 1,03% | - |
| 02.12.2024 | 40,55 | 40,65 | 37,15 | 38,70 | -4,80% | - |
| 29.11.2024 | 40,55 | 41,70 | 40,45 | 40,65 | 0,25% | - |
| 28.11.2024 | 40,60 | 40,65 | 40,35 | 40,55 | 0,12% | - |
| 27.11.2024 | 43,10 | 43,15 | 40,35 | 40,50 | -6,03% | - |
| 26.11.2024 | 42,80 | 43,35 | 42,80 | 43,10 | 0,35% | - |
| 25.11.2024 | 43,00 | 43,30 | 42,95 | 42,95 | -0,12% | - |
| 22.11.2024 | 42,75 | 43,00 | 42,75 | 43,00 | 0,58% | - |
| 21.11.2024 | 42,75 | 42,85 | 42,65 | 42,75 | 0,00% | - |
| 20.11.2024 | 42,80 | 43,10 | 42,60 | 42,75 | 0,00% | - |
| 19.11.2024 | 42,75 | 43,90 | 42,65 | 42,75 | 0,23% | - |
| 18.11.2024 | 42,75 | 42,80 | 42,65 | 42,65 | -0,23% | - |