1,215€
-0,82%
Echtzeit-Aktienkurs INFRACOM GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur INFRACOM GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 1,24 | 1,31 | 1,20 | 1,22 | -0,82% | - |
| 31.08.2026 | 1,24 | 1,31 | 1,19 | 1,23 | -4,67% | - |
| 28.08.2026 | 1,24 | 1,29 | 1,23 | 1,29 | 4,47% | - |
| 27.08.2026 | 1,30 | 1,30 | 1,21 | 1,23 | 0,00% | - |
| 26.08.2026 | 1,51 | 1,51 | 1,23 | 1,23 | -20,90% | - |
| 25.08.2026 | 1,51 | 1,57 | 1,51 | 1,56 | 1,30% | - |
| 24.08.2026 | 1,56 | 1,57 | 1,51 | 1,54 | -1,60% | - |
| 21.08.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 1,96% | - |
| 20.08.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | - |
| 19.08.2026 | 1,50 | 1,59 | 1,50 | 1,55 | -24,87% | - |
| 05.05.2026 | 2,06 | 2,09 | 2,03 | 2,06 | 0,24% | - |
| 04.05.2026 | 2,09 | 2,09 | 2,04 | 2,06 | -1,06% | - |
| 30.04.2026 | 1,98 | 2,08 | 1,98 | 2,08 | 4,37% | - |
| 29.04.2026 | 2,02 | 2,02 | 1,95 | 1,99 | -0,99% | - |
| 28.04.2026 | 2,03 | 2,04 | 2,01 | 2,01 | -1,47% | - |
| 27.04.2026 | 2,02 | 2,05 | 2,02 | 2,04 | 0,64% | - |
| 24.04.2026 | 2,01 | 2,03 | 2,01 | 2,03 | 1,00% | - |
| 23.04.2026 | 2,02 | 2,04 | 1,99 | 2,01 | -1,13% | - |
| 22.04.2026 | 2,02 | 2,04 | 2,02 | 2,03 | 1,50% | - |
| 21.04.2026 | 2,03 | 2,04 | 2,00 | 2,00 | -1,33% | - |
| 20.04.2026 | 1,99 | 2,03 | 1,99 | 2,03 | 0,84% | - |
| 17.04.2026 | 2,01 | 2,03 | 1,96 | 2,01 | 0,50% | - |
| 16.04.2026 | 1,97 | 2,03 | 1,96 | 2,00 | 2,19% | - |
| 15.04.2026 | 1,95 | 2,01 | 1,95 | 1,96 | 0,36% | - |
| 14.04.2026 | 2,05 | 2,05 | 1,93 | 1,95 | -4,87% | - |
| 13.04.2026 | 2,08 | 2,14 | 2,03 | 2,05 | -2,70% | - |
| 10.04.2026 | 2,14 | 2,18 | 2,10 | 2,11 | -1,40% | - |
| 09.04.2026 | 2,11 | 2,15 | 2,09 | 2,14 | 0,47% | - |
| 08.04.2026 | 2,21 | 2,21 | 2,10 | 2,13 | 0,47% | - |
| 07.04.2026 | 2,28 | 2,28 | 2,05 | 2,12 | -7,42% | - |
| 02.04.2026 | 2,18 | 2,29 | 2,18 | 2,29 | 2,69% | - |
| 01.04.2026 | 2,21 | 2,28 | 2,19 | 2,23 | 1,36% | - |
| 31.03.2026 | 2,12 | 2,21 | 2,10 | 2,20 | 4,76% | - |
| 30.03.2026 | 2,09 | 2,15 | 2,07 | 2,10 | 0,82% | - |
| 27.03.2026 | 2,10 | 2,17 | 2,05 | 2,08 | -0,81% | - |
| 26.03.2026 | 2,11 | 2,13 | 2,07 | 2,10 | -0,47% | - |
| 25.03.2026 | 2,18 | 2,22 | 2,07 | 2,11 | -2,76% | - |
| 24.03.2026 | 2,16 | 2,21 | 2,07 | 2,17 | -0,46% | - |
| 23.03.2026 | 2,15 | 2,19 | 2,08 | 2,18 | 0,23% | - |
| 20.03.2026 | 2,24 | 2,31 | 2,16 | 2,18 | -2,47% | - |
| 19.03.2026 | 2,19 | 2,26 | 2,19 | 2,23 | -0,89% | - |
| 18.03.2026 | 2,32 | 2,35 | 2,25 | 2,25 | -2,17% | - |
| 17.03.2026 | 2,29 | 2,33 | 2,27 | 2,30 | -0,43% | - |
| 16.03.2026 | 2,30 | 2,32 | 2,27 | 2,31 | 1,76% | - |
| 13.03.2026 | 2,33 | 2,34 | 2,27 | 2,27 | -2,58% | - |
| 12.03.2026 | 2,40 | 2,40 | 2,31 | 2,33 | -3,32% | - |
| 11.03.2026 | 2,40 | 2,42 | 2,38 | 2,41 | 0,84% | - |
| 10.03.2026 | 2,42 | 2,44 | 2,39 | 2,39 | -1,65% | - |
| 09.03.2026 | 2,27 | 2,48 | 2,26 | 2,43 | 4,29% | - |
| 06.03.2026 | 2,40 | 2,41 | 2,29 | 2,33 | -2,51% | 42,00 |
| 05.03.2026 | 2,36 | 2,42 | 2,35 | 2,39 | 0,42% | - |
| 04.03.2026 | 2,32 | 2,38 | 2,31 | 2,38 | 1,71% | - |
| 03.03.2026 | 2,34 | 2,50 | 2,31 | 2,34 | -1,27% | - |
| 02.03.2026 | 2,35 | 2,54 | 2,34 | 2,37 | -0,42% | - |
| 27.02.2026 | 2,44 | 2,50 | 2,38 | 2,38 | -2,06% | - |
| 26.02.2026 | 2,43 | 2,45 | 2,39 | 2,43 | -0,41% | - |
| 25.02.2026 | 2,34 | 2,44 | 2,34 | 2,44 | 0,41% | - |
| 24.02.2026 | 2,38 | 2,43 | 2,38 | 2,43 | 1,67% | - |
| 23.02.2026 | 2,37 | 2,45 | 2,34 | 2,39 | 0,42% | - |
| 20.02.2026 | 2,42 | 2,49 | 2,24 | 2,38 | -1,24% | - |
| 19.02.2026 | 2,32 | 2,48 | 2,32 | 2,41 | 0,00% | - |
| 18.02.2026 | 2,31 | 2,45 | 2,31 | 2,41 | 0,42% | - |
| 17.02.2026 | 2,44 | 2,50 | 2,38 | 2,40 | -2,04% | - |
| 16.02.2026 | 2,38 | 2,50 | 2,38 | 2,45 | -0,41% | - |
| 13.02.2026 | 2,45 | 2,49 | 2,36 | 2,46 | 0,41% | - |
| 12.02.2026 | 2,47 | 2,54 | 2,42 | 2,45 | -0,41% | - |
| 11.02.2026 | 2,46 | 2,59 | 2,42 | 2,46 | -3,53% | - |
| 10.02.2026 | 2,43 | 2,56 | 2,43 | 2,55 | 1,19% | - |
| 09.02.2026 | 2,54 | 2,58 | 2,50 | 2,52 | -0,40% | - |
| 06.02.2026 | 2,51 | 2,57 | 2,48 | 2,53 | 1,00% | - |
| 05.02.2026 | 2,53 | 2,53 | 2,47 | 2,51 | -0,60% | - |
| 04.02.2026 | 2,56 | 2,56 | 2,49 | 2,52 | -1,18% | - |
| 03.02.2026 | 2,54 | 2,59 | 2,53 | 2,55 | 0,79% | - |
| 02.02.2026 | 2,51 | 2,60 | 2,50 | 2,53 | 0,00% | - |
| 30.01.2026 | 2,49 | 2,57 | 2,46 | 2,53 | 1,20% | - |
| 29.01.2026 | 2,44 | 2,51 | 2,43 | 2,50 | 2,88% | - |
| 28.01.2026 | 2,40 | 2,43 | 2,37 | 2,43 | 1,67% | - |
| 27.01.2026 | 2,30 | 2,43 | 2,30 | 2,39 | 0,00% | - |
| 26.01.2026 | 2,33 | 2,49 | 2,33 | 2,39 | -0,83% | - |
| 23.01.2026 | 2,39 | 2,49 | 2,36 | 2,41 | 0,84% | - |
| 22.01.2026 | 2,37 | 2,39 | 2,33 | 2,39 | 1,27% | - |
| 21.01.2026 | 2,30 | 2,37 | 2,29 | 2,36 | 3,51% | - |
| 20.01.2026 | 2,29 | 2,33 | 2,25 | 2,28 | -0,44% | - |
| 19.01.2026 | 2,29 | 2,33 | 2,27 | 2,29 | -1,72% | - |
| 16.01.2026 | 2,33 | 2,36 | 2,30 | 2,33 | 0,00% | - |
| 15.01.2026 | 2,33 | 2,41 | 2,30 | 2,33 | 0,43% | - |
| 14.01.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 0,87% | 4.944,00 |
| 13.01.2026 | 2,30 | 2,37 | 2,24 | 2,30 | -0,43% | 3.296,00 |
| 12.01.2026 | 2,37 | 2,41 | 2,22 | 2,31 | -2,94% | - |
| 09.01.2026 | 2,33 | 2,44 | 2,30 | 2,38 | 2,15% | - |
| 08.01.2026 | 2,20 | 2,33 | 2,20 | 2,33 | 1,30% | - |
| 07.01.2026 | 2,27 | 2,32 | 2,25 | 2,30 | 1,32% | - |
| 06.01.2026 | 2,27 | 2,27 | 2,25 | 2,27 | 0,44% | - |
| 05.01.2026 | 2,28 | 2,30 | 2,23 | 2,26 | -0,44% | - |
| 02.01.2026 | 2,18 | 2,28 | 2,18 | 2,27 | 3,89% | - |
| 30.12.2025 | 2,16 | 2,19 | 2,12 | 2,19 | 1,16% | - |
| 29.12.2025 | 2,10 | 2,16 | 2,08 | 2,16 | 2,86% | - |
| 23.12.2025 | 1,97 | 2,18 | 1,97 | 2,10 | 6,44% | - |
| 22.12.2025 | 1,91 | 2,08 | 1,91 | 1,97 | 3,14% | - |
| 19.12.2025 | 1,89 | 1,94 | 1,87 | 1,91 | 0,95% | - |