40,150€
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 39,40 | 40,05 | 39,40 | 40,05 | 1,26% | - |
| 03.07.2025 | 39,35 | 40,00 | 39,20 | 39,55 | 0,51% | - |
| 02.07.2025 | 39,50 | 40,10 | 39,30 | 39,35 | 0,13% | - |
| 01.07.2025 | 38,60 | 39,45 | 38,55 | 39,30 | 1,95% | - |
| 30.06.2025 | 38,80 | 39,10 | 38,50 | 38,55 | -0,64% | - |
| 27.06.2025 | 39,15 | 39,45 | 38,80 | 38,80 | -0,39% | - |
| 26.06.2025 | 39,10 | 39,95 | 38,95 | 38,95 | -0,51% | - |
| 25.06.2025 | 38,90 | 39,55 | 38,90 | 39,15 | 0,64% | - |
| 24.06.2025 | 39,10 | 40,25 | 38,90 | 38,90 | 0,00% | - |
| 23.06.2025 | 38,25 | 39,05 | 38,10 | 38,90 | 1,57% | - |
| 20.06.2025 | 38,55 | 38,75 | 38,20 | 38,30 | -0,65% | - |
| 19.06.2025 | 38,50 | 38,75 | 38,30 | 38,55 | 0,13% | - |
| 18.06.2025 | 39,15 | 39,35 | 38,50 | 38,50 | -1,66% | - |
| 17.06.2025 | 39,15 | 39,25 | 39,00 | 39,15 | -0,25% | - |
| 16.06.2025 | 39,60 | 39,70 | 39,25 | 39,25 | -0,88% | - |
| 13.06.2025 | 39,50 | 39,85 | 39,45 | 39,60 | -0,75% | - |
| 12.06.2025 | 40,05 | 40,15 | 39,80 | 39,90 | -0,62% | - |
| 11.06.2025 | 39,65 | 40,25 | 39,65 | 40,15 | 1,01% | - |
| 10.06.2025 | 40,75 | 40,75 | 39,55 | 39,75 | -2,45% | - |
| 09.06.2025 | 40,30 | 41,05 | 40,25 | 40,75 | 0,87% | - |
| 06.06.2025 | 39,10 | 41,05 | 39,10 | 40,40 | 3,32% | - |
| 05.06.2025 | 39,20 | 39,35 | 38,80 | 39,10 | -0,26% | - |
| 04.06.2025 | 38,85 | 40,20 | 38,85 | 39,20 | -6,22% | - |
| 03.06.2025 | 40,75 | 41,80 | 40,65 | 41,80 | 2,33% | - |
| 02.06.2025 | 41,75 | 41,75 | 40,65 | 40,85 | -2,16% | - |
| 30.05.2025 | 42,00 | 42,20 | 41,65 | 41,75 | -0,60% | - |
| 29.05.2025 | 41,90 | 42,15 | 41,85 | 42,00 | 0,24% | - |
| 28.05.2025 | 41,50 | 41,95 | 41,25 | 41,90 | 0,84% | - |
| 27.05.2025 | 41,80 | 41,95 | 41,25 | 41,55 | -0,60% | - |
| 26.05.2025 | 41,95 | 42,20 | 41,80 | 41,80 | 0,72% | 15,00 |
| 23.05.2025 | 40,85 | 41,75 | 40,80 | 41,50 | 1,59% | - |
| 22.05.2025 | 40,75 | 41,65 | 40,65 | 40,85 | 0,25% | - |
| 21.05.2025 | 41,25 | 41,25 | 40,75 | 40,75 | -1,21% | - |
| 20.05.2025 | 42,15 | 42,40 | 41,15 | 41,25 | -2,14% | - |
| 19.05.2025 | 42,60 | 42,60 | 42,15 | 42,15 | -1,29% | - |
| 16.05.2025 | 43,50 | 43,60 | 42,70 | 42,70 | -1,84% | - |
| 15.05.2025 | 43,30 | 43,65 | 43,15 | 43,50 | 0,35% | - |
| 14.05.2025 | 44,10 | 44,15 | 43,30 | 43,35 | -1,70% | - |
| 13.05.2025 | 44,85 | 44,85 | 44,10 | 44,10 | -1,67% | - |
| 12.05.2025 | 45,15 | 45,40 | 44,75 | 44,85 | -0,66% | - |
| 09.05.2025 | 45,20 | 45,25 | 44,70 | 45,15 | -0,11% | - |
| 08.05.2025 | 45,80 | 45,80 | 45,10 | 45,20 | -1,09% | - |
| 07.05.2025 | 44,30 | 45,90 | 44,30 | 45,70 | 3,16% | - |
| 06.05.2025 | 43,10 | 44,80 | 43,05 | 44,30 | 2,78% | - |
| 05.05.2025 | 42,95 | 43,20 | 42,70 | 43,10 | 0,35% | - |
| 02.05.2025 | 43,60 | 44,45 | 42,95 | 42,95 | -1,15% | - |
| 30.04.2025 | 42,95 | 43,80 | 42,90 | 43,45 | 1,16% | - |
| 29.04.2025 | 42,80 | 42,95 | 42,35 | 42,95 | 0,47% | - |
| 28.04.2025 | 42,90 | 43,35 | 42,65 | 42,75 | -0,47% | - |
| 25.04.2025 | 42,15 | 42,95 | 42,15 | 42,95 | 1,90% | - |
| 24.04.2025 | 43,30 | 43,35 | 41,90 | 42,15 | -2,66% | - |
| 23.04.2025 | 43,50 | 43,80 | 43,15 | 43,30 | 0,35% | - |
| 22.04.2025 | 42,50 | 43,15 | 42,45 | 43,15 | 1,17% | - |
| 17.04.2025 | 42,15 | 42,90 | 42,15 | 42,65 | 1,19% | - |
| 16.04.2025 | 41,80 | 42,30 | 41,60 | 42,15 | 0,60% | - |
| 15.04.2025 | 40,60 | 42,25 | 40,45 | 41,90 | 3,20% | - |
| 14.04.2025 | 40,80 | 40,90 | 40,55 | 40,60 | -0,25% | - |
| 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% | - |