38,750€
-1,52%
Echtzeit-Aktienkurs INFOTEL S.A. INH. EO 0,40
Bid:
Ask:
Aktienkurse zur INFOTEL S.A. INH. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 42,65 | 42,75 | 42,55 | 42,75 | 0,23% | - |
| 14.11.2024 | 42,65 | 42,75 | 42,60 | 42,65 | 0,00% | - |
| 13.11.2024 | 42,45 | 42,65 | 42,45 | 42,65 | 0,24% | - |
| 12.11.2024 | 42,40 | 42,55 | 42,35 | 42,55 | 0,00% | - |
| 11.11.2024 | 42,60 | 42,70 | 42,45 | 42,55 | 0,00% | - |
| 08.11.2024 | 42,55 | 42,55 | 42,35 | 42,55 | 0,00% | - |
| 07.11.2024 | 42,80 | 42,85 | 42,55 | 42,55 | -0,70% | - |
| 06.11.2024 | 42,45 | 42,85 | 42,25 | 42,85 | 0,82% | - |
| 05.11.2024 | 42,55 | 42,65 | 42,45 | 42,50 | -0,12% | - |
| 04.11.2024 | 42,55 | 42,75 | 42,35 | 42,55 | 0,00% | - |
| 01.11.2024 | 42,45 | 42,55 | 42,45 | 42,55 | 0,24% | - |
| 31.10.2024 | 42,55 | 42,55 | 42,40 | 42,45 | -0,24% | - |
| 30.10.2024 | 42,55 | 42,60 | 42,45 | 42,55 | -0,23% | - |
| 29.10.2024 | 42,65 | 42,75 | 42,65 | 42,65 | 0,00% | - |
| 28.10.2024 | 42,75 | 42,85 | 42,45 | 42,65 | 0,00% | - |
| 25.10.2024 | 42,15 | 42,75 | 42,00 | 42,65 | 1,19% | - |
| 24.10.2024 | 41,75 | 42,15 | 41,75 | 42,15 | 0,96% | - |
| 23.10.2024 | 42,35 | 42,35 | 41,70 | 41,75 | -1,42% | - |
| 22.10.2024 | 42,55 | 42,60 | 42,30 | 42,35 | -0,47% | - |
| 21.10.2024 | 42,50 | 42,75 | 42,35 | 42,55 | 0,12% | - |
| 18.10.2024 | 42,35 | 42,65 | 42,30 | 42,50 | 0,35% | - |
| 17.10.2024 | 42,15 | 42,45 | 42,15 | 42,35 | 0,36% | - |
| 16.10.2024 | 42,15 | 42,35 | 41,75 | 42,20 | 0,12% | - |
| 15.10.2024 | 43,05 | 43,20 | 42,05 | 42,15 | -2,09% | - |
| 14.10.2024 | 43,25 | 43,35 | 43,05 | 43,05 | -0,58% | - |
| 11.10.2024 | 42,95 | 43,45 | 42,85 | 43,30 | 0,81% | - |
| 10.10.2024 | 43,15 | 43,25 | 42,85 | 42,95 | -0,46% | - |
| 09.10.2024 | 43,55 | 43,55 | 43,05 | 43,15 | -0,92% | - |
| 08.10.2024 | 43,60 | 43,60 | 43,45 | 43,55 | -0,23% | - |
| 07.10.2024 | 43,95 | 43,95 | 43,55 | 43,65 | -0,68% | - |