40,600€
-2,64%
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 | 42,15 | 41,25 | 41,25 | -1,08% | - |
| 10.04.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -0,24% | - |
| 09.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,02% | - |
| 08.04.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 3,86% | - |
| 07.04.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -7,16% | - |
| 04.04.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |
| 03.04.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,68% | - |
| 02.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 01.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | - |
| 31.03.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -2,88% | - |
| 28.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,57% | - |
| 27.03.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -3,26% | - |
| 26.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 25.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 4,69% | - |
| 24.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 21.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 4,81% | - |
| 20.03.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | - |
| 19.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 18.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 17.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 14.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 13.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,78% | - |
| 12.03.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -1,54% | - |
| 11.03.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 2,64% | - |
| 10.03.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,80% | - |
| 07.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 06.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 05.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,80% | - |
| 04.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -2,61% | - |
| 03.03.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -1,54% | - |
| 28.02.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 27.02.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -0,26% | - |
| 26.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,76% | - |
| 25.02.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,26% | - |
| 24.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | - |
| 21.02.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | - |
| 20.02.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -2,02% | - |
| 19.02.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 4,75% | - |
| 18.02.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 2,71% | - |
| 17.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -2,38% | - |
| 14.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 13.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,76% | - |
| 12.02.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,26% | - |
| 11.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,24% | - |
| 10.02.2025 | 38,80 | 40,10 | 38,80 | 40,10 | 1,78% | 401,00 |
| 07.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,23% | - |
| 06.02.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 2,54% | - |
| 05.02.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 3,97% | - |
| 04.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,33% | - |
| 03.02.2025 | 36,80 | 38,70 | 36,80 | 38,70 | 8,10% | 3,00 |
| 31.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 30.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 29.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 28.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | - |
| 27.01.2025 | 35,10 | 35,50 | 35,10 | 35,50 | 0,00% | 60,00 |
| 24.01.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,39% | - |
| 23.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 22.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 21.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 20.01.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 0,53% | 9,00 |
| 17.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 16.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,29% | - |
| 15.01.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 14.01.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -5,58% | - |
| 13.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,24% | - |
| 10.01.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,96% | - |
| 09.01.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 08.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,45% | - |
| 07.01.2025 | 43,40 | 43,50 | 43,40 | 43,50 | -0,46% | 13,00 |
| 06.01.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 2,10% | - |
| 03.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | - |
| 02.01.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,00% | - |
| 30.12.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,47% | - |
| 27.12.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 5,93% | - |
| 23.12.2024 | 39,60 | 40,50 | 39,60 | 40,50 | 1,76% | 125,00 |
| 20.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | - |
| 19.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,25% | - |
| 18.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 17.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 16.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,76% | - |
| 13.12.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,75% | - |
| 12.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 11.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,25% | - |
| 10.12.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,77% | - |
| 09.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 06.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | - |
| 05.12.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,26% | - |
| 04.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 03.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,71% | - |
| 02.12.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,25% | - |
| 29.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,25% | - |
| 28.11.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -6,06% | - |
| 27.11.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,70% | - |
| 26.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,23% | - |
| 25.11.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,47% | - |
| 22.11.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,00% | - |
| 21.11.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,00% | - |
| 20.11.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,24% | - |
| 19.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 18.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,24% | - |