42,700€
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 42,75 | 42,85 | 42,20 | 42,55 | -0,35% | - |
| 09.12.2025 | 41,50 | 42,70 | 41,50 | 42,70 | 5,17% | 446,00 |
| 08.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | - |
| 05.12.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,71% | - |
| 04.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,74% | - |
| 03.12.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -1,69% | - |
| 02.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | - |
| 01.12.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 1,98% | - |
| 28.11.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,25% | - |
| 27.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,22% | - |
| 26.11.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 1,48% | - |
| 25.11.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 1,25% | - |
| 24.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,27% | - |
| 21.11.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | - |
| 20.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,28% | - |
| 19.11.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -2,25% | - |
| 18.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 17.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 14.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 13.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,73% | - |
| 12.11.2025 | 40,00 | 40,70 | 40,00 | 40,50 | 1,50% | 169,00 |
| 11.11.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,27% | - |
| 10.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | - |
| 07.11.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,51% | - |
| 06.11.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,26% | - |
| 05.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,29% | - |
| 04.11.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -3,01% | - |
| 03.11.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,50% | - |
| 31.10.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,99% | - |
| 30.10.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | - |
| 29.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,76% | - |
| 28.10.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -1,24% | - |
| 27.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,25% | - |
| 24.10.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,99% | - |
| 23.10.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,25% | - |
| 22.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 21.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | - |
| 20.10.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -2,98% | - |
| 17.10.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,74% | - |
| 16.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 15.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,72% | - |
| 14.10.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,73% | - |
| 13.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,07% | - |
| 10.10.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,24% | - |
| 09.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,24% | - |
| 08.10.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | - |
| 07.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,24% | - |
| 06.10.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -3,46% | - |
| 03.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,12% | - |
| 02.10.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,47% | - |
| 01.10.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 1,67% | - |
| 30.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,24% | - |
| 29.09.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,48% | - |
| 26.09.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -3,70% | - |
| 25.09.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 1,64% | - |
| 24.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | - |
| 23.09.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,48% | - |
| 22.09.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -1,41% | - |
| 19.09.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 2,40% | - |
| 18.09.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 1,71% | - |
| 17.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | - |
| 16.09.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,74% | - |
| 15.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 12.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,72% | - |
| 11.09.2025 | 40,75 | 40,90 | 40,20 | 40,70 | 1,50% | - |
| 10.09.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -1,60% | - |
| 08.09.2025 | 40,35 | 40,90 | 39,80 | 40,75 | 1,62% | - |
| 05.09.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,74% | - |
| 04.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | - |
| 03.09.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -2,17% | - |
| 02.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 01.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,22% | - |
| 29.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 1,74% | - |
| 28.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 27.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,77% | - |
| 26.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,42% | - |
| 25.08.2025 | 43,20 | 44,00 | 43,20 | 43,90 | 3,05% | 32,00 |
| 22.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 21.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,62% | - |
| 20.08.2025 | 43,30 | 43,30 | 43,10 | 43,10 | 0,23% | 62,00 |
| 19.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,18% | - |
| 18.08.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -2,30% | - |
| 15.08.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 2,11% | - |
| 14.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | - |
| 13.08.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -4,10% | - |
| 12.08.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,79% | - |
| 11.08.2025 | 43,90 | 44,70 | 43,90 | 44,70 | 3,00% | 245,00 |
| 08.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | - |
| 07.08.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 4,07% | - |
| 06.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 05.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,74% | - |
| 04.08.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,98% | - |
| 01.08.2025 | 40,10 | 40,70 | 40,10 | 40,70 | 4,63% | 90,00 |
| 31.07.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 4,85% | - |
| 30.07.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,80% | - |
| 29.07.2025 | 36,90 | 37,40 | 36,90 | 37,40 | 1,08% | 30,00 |
| 28.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 25.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 24.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 23.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,33% | - |