39,850€
-0,56%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 39,93 | 39,98 | 39,80 | 39,85 | -0,56% | - |
| 21.05.2026 | 40,20 | 40,20 | 39,98 | 40,08 | 0,94% | - |
| 20.05.2026 | 39,68 | 39,70 | 39,63 | 39,70 | -0,81% | - |
| 19.05.2026 | 39,88 | 40,08 | 39,83 | 40,03 | 0,50% | - |
| 18.05.2026 | 40,15 | 40,15 | 39,78 | 39,83 | 1,01% | - |
| 15.05.2026 | 39,90 | 39,90 | 39,38 | 39,43 | -1,13% | - |
| 14.05.2026 | 38,70 | 40,78 | 38,65 | 39,88 | 2,44% | 80,00 |
| 13.05.2026 | 38,75 | 38,98 | 38,68 | 38,93 | -1,89% | - |
| 12.05.2026 | 39,78 | 39,88 | 39,63 | 39,68 | 0,51% | - |
| 11.05.2026 | 39,75 | 39,75 | 39,48 | 39,48 | -1,25% | - |
| 08.05.2026 | 39,93 | 39,98 | 39,90 | 39,98 | 4,99% | - |
| 07.05.2026 | 38,15 | 38,15 | 38,08 | 38,08 | 2,70% | - |
| 06.05.2026 | 35,25 | 37,10 | 35,25 | 37,08 | 5,33% | - |
| 05.05.2026 | 35,13 | 35,30 | 34,85 | 35,20 | 1,37% | - |
| 04.05.2026 | 34,65 | 34,78 | 34,58 | 34,73 | 0,29% | - |
| 30.04.2026 | 35,20 | 35,38 | 34,45 | 34,63 | -2,12% | - |
| 29.04.2026 | 35,38 | 35,43 | 35,38 | 35,38 | 0,00% | - |
| 28.04.2026 | 35,45 | 35,45 | 35,33 | 35,38 | -1,67% | - |
| 27.04.2026 | 36,08 | 36,08 | 35,98 | 35,98 | -2,18% | - |
| 24.04.2026 | 36,60 | 36,83 | 36,60 | 36,78 | -1,14% | - |
| 23.04.2026 | 37,50 | 37,50 | 37,05 | 37,20 | -3,19% | - |
| 22.04.2026 | 38,18 | 38,43 | 38,18 | 38,43 | 1,32% | - |
| 21.04.2026 | 37,93 | 37,98 | 37,93 | 37,93 | 1,54% | - |
| 20.04.2026 | 37,90 | 37,90 | 37,18 | 37,35 | 1,08% | - |
| 17.04.2026 | 36,95 | 37,03 | 36,90 | 36,95 | 2,28% | - |
| 16.04.2026 | 36,13 | 36,18 | 36,13 | 36,13 | -0,07% | - |
| 15.04.2026 | 36,13 | 36,15 | 36,08 | 36,15 | 3,14% | - |
| 14.04.2026 | 34,98 | 35,05 | 34,93 | 35,05 | 0,00% | - |
| 13.04.2026 | 35,05 | 35,10 | 34,95 | 35,05 | 0,00% | - |
| 10.04.2026 | 35,18 | 35,18 | 35,05 | 35,05 | -2,71% | - |
| 09.04.2026 | 36,20 | 36,20 | 35,95 | 36,03 | -0,96% | - |
| 08.04.2026 | 37,43 | 37,75 | 36,38 | 36,38 | 0,28% | - |
| 07.04.2026 | 36,35 | 36,35 | 36,18 | 36,28 | 2,18% | - |
| 02.04.2026 | 36,45 | 36,45 | 35,50 | 35,50 | -2,34% | - |
| 01.04.2026 | 36,30 | 36,35 | 36,30 | 36,35 | 2,11% | - |
| 31.03.2026 | 35,40 | 35,80 | 35,25 | 35,60 | 3,19% | - |
| 30.03.2026 | 34,45 | 34,60 | 34,45 | 34,50 | -0,58% | - |
| 27.03.2026 | 34,70 | 34,75 | 34,60 | 34,70 | 0,29% | - |
| 26.03.2026 | 34,50 | 34,60 | 34,50 | 34,60 | -2,40% | - |
| 25.03.2026 | 35,55 | 35,55 | 35,40 | 35,45 | 1,00% | - |
| 24.03.2026 | 35,00 | 35,20 | 35,00 | 35,10 | 1,01% | - |
| 23.03.2026 | 34,30 | 35,00 | 33,65 | 34,75 | -0,71% | - |
| 20.03.2026 | 34,95 | 35,05 | 34,80 | 35,00 | -5,02% | - |
| 19.03.2026 | 36,95 | 36,95 | 36,85 | 36,85 | -1,47% | - |
| 18.03.2026 | 36,95 | 37,40 | 36,95 | 37,40 | 2,33% | - |
| 17.03.2026 | 36,50 | 36,60 | 36,45 | 36,55 | -0,81% | - |
| 16.03.2026 | 36,80 | 36,85 | 36,75 | 36,85 | -0,41% | - |
| 13.03.2026 | 37,00 | 37,20 | 37,00 | 37,00 | 1,09% | - |
| 12.03.2026 | 36,60 | 36,60 | 36,50 | 36,60 | -1,61% | - |
| 11.03.2026 | 37,15 | 37,30 | 37,15 | 37,20 | -0,80% | - |
| 10.03.2026 | 36,65 | 37,55 | 36,60 | 37,50 | 3,16% | - |
| 09.03.2026 | 36,50 | 36,60 | 36,35 | 36,35 | -4,34% | - |
| 06.03.2026 | 37,75 | 38,00 | 37,75 | 38,00 | 1,06% | - |
| 05.03.2026 | 37,55 | 37,60 | 37,55 | 37,60 | 6,97% | - |
| 04.03.2026 | 35,05 | 35,15 | 35,05 | 35,15 | 0,57% | - |
| 03.03.2026 | 35,15 | 35,15 | 34,95 | 34,95 | -2,24% | - |
| 02.03.2026 | 35,80 | 35,85 | 35,75 | 35,75 | -0,14% | - |
| 27.02.2026 | 35,70 | 36,05 | 35,70 | 35,80 | 1,13% | - |
| 26.02.2026 | 35,45 | 35,45 | 35,40 | 35,40 | -0,14% | - |
| 25.02.2026 | 34,20 | 35,90 | 34,20 | 35,45 | 1,14% | - |
| 24.02.2026 | 35,05 | 35,10 | 35,05 | 35,05 | -2,09% | - |
| 23.02.2026 | 35,95 | 35,95 | 35,80 | 35,80 | -0,83% | - |
| 20.02.2026 | 36,10 | 36,15 | 35,95 | 36,10 | 0,00% | - |
| 19.02.2026 | 36,00 | 36,10 | 35,90 | 36,10 | 0,00% | - |
| 18.02.2026 | 36,05 | 36,10 | 36,05 | 36,10 | 2,85% | - |
| 17.02.2026 | 35,15 | 35,15 | 35,10 | 35,10 | -0,14% | - |
| 16.02.2026 | 35,45 | 35,50 | 34,65 | 35,15 | -4,09% | - |
| 13.02.2026 | 36,65 | 36,70 | 36,65 | 36,65 | -0,95% | - |
| 12.02.2026 | 37,00 | 37,05 | 36,95 | 37,00 | 0,14% | - |
| 11.02.2026 | 37,90 | 37,90 | 36,75 | 36,95 | -3,78% | - |
| 10.02.2026 | 38,45 | 38,45 | 38,40 | 38,40 | -2,78% | - |
| 09.02.2026 | 39,45 | 39,50 | 39,45 | 39,50 | -2,71% | - |
| 06.02.2026 | 40,55 | 40,60 | 40,55 | 40,60 | -2,52% | - |
| 05.02.2026 | 41,70 | 41,70 | 41,65 | 41,65 | 0,00% | - |
| 04.02.2026 | 43,45 | 43,55 | 41,65 | 41,65 | -4,58% | - |
| 03.02.2026 | 43,65 | 43,70 | 43,65 | 43,65 | 0,81% | - |
| 02.02.2026 | 43,50 | 43,50 | 43,20 | 43,30 | 0,93% | - |
| 30.01.2026 | 42,95 | 42,95 | 42,90 | 42,90 | 3,25% | - |
| 29.01.2026 | 41,45 | 41,55 | 41,45 | 41,55 | -0,24% | - |
| 28.01.2026 | 41,70 | 41,75 | 41,65 | 41,65 | 0,24% | - |
| 27.01.2026 | 41,60 | 41,60 | 41,55 | 41,55 | 2,09% | - |
| 26.01.2026 | 40,70 | 40,75 | 40,65 | 40,70 | -0,49% | - |
| 23.01.2026 | 40,85 | 40,90 | 40,85 | 40,90 | 1,36% | - |
| 22.01.2026 | 40,40 | 40,40 | 40,35 | 40,35 | -1,34% | - |
| 21.01.2026 | 40,25 | 41,30 | 40,10 | 40,90 | 0,25% | - |
| 20.01.2026 | 40,80 | 40,85 | 40,80 | 40,80 | -0,61% | - |
| 19.01.2026 | 40,15 | 41,05 | 39,55 | 41,05 | 2,24% | - |
| 16.01.2026 | 40,50 | 40,55 | 40,05 | 40,15 | 0,37% | - |
| 15.01.2026 | 39,95 | 40,00 | 39,95 | 40,00 | -0,37% | - |
| 14.01.2026 | 39,95 | 40,20 | 39,40 | 40,15 | 0,50% | - |
| 13.01.2026 | 40,95 | 40,95 | 39,75 | 39,95 | -2,44% | - |
| 12.01.2026 | 42,00 | 42,05 | 40,80 | 40,95 | -2,27% | - |
| 09.01.2026 | 41,95 | 41,95 | 41,90 | 41,90 | -0,12% | - |
| 08.01.2026 | 42,10 | 42,15 | 41,75 | 41,95 | -0,24% | - |
| 07.01.2026 | 42,05 | 42,05 | 42,00 | 42,05 | 0,36% | - |
| 06.01.2026 | 41,85 | 41,90 | 41,85 | 41,90 | -1,06% | - |
| 05.01.2026 | 42,35 | 42,40 | 42,35 | 42,35 | 1,68% | - |
| 02.01.2026 | 41,65 | 41,70 | 41,65 | 41,65 | -0,48% | - |
| 30.12.2025 | 41,90 | 41,90 | 41,85 | 41,85 | -0,12% | - |
| 29.12.2025 | 42,45 | 42,90 | 41,85 | 41,90 | -0,36% | - |