43,900€
0,92%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 43,90 | 44,45 | 43,75 | 44,45 | 1,25% | - |
| 07.08.2025 | 44,05 | 44,75 | 43,80 | 43,90 | -0,34% | - |
| 06.08.2025 | 42,35 | 44,95 | 42,35 | 44,05 | 4,01% | - |
| 05.08.2025 | 41,45 | 42,40 | 41,45 | 42,35 | 1,93% | - |
| 04.08.2025 | 40,80 | 41,75 | 40,80 | 41,55 | 1,84% | - |
| 01.08.2025 | 40,60 | 41,65 | 39,75 | 40,80 | 0,49% | - |
| 31.07.2025 | 38,35 | 42,35 | 38,35 | 40,60 | 8,27% | 180,00 |
| 30.07.2025 | 37,50 | 37,70 | 37,45 | 37,50 | -0,40% | - |
| 29.07.2025 | 37,40 | 37,80 | 37,30 | 37,65 | 0,67% | - |
| 28.07.2025 | 37,45 | 37,55 | 37,40 | 37,40 | -0,13% | - |
| 25.07.2025 | 37,70 | 37,70 | 37,40 | 37,45 | -1,06% | - |
| 24.07.2025 | 38,00 | 38,05 | 37,80 | 37,85 | -0,13% | - |
| 23.07.2025 | 37,60 | 38,20 | 37,45 | 37,90 | 0,93% | - |
| 22.07.2025 | 37,85 | 38,20 | 37,35 | 37,55 | -1,05% | - |
| 21.07.2025 | 38,25 | 38,45 | 37,80 | 37,95 | 0,00% | - |
| 18.07.2025 | 38,05 | 38,30 | 37,90 | 37,95 | -0,13% | - |
| 17.07.2025 | 38,15 | 38,55 | 37,95 | 38,00 | -0,26% | - |
| 16.07.2025 | 38,00 | 38,45 | 37,90 | 38,10 | 0,40% | - |
| 15.07.2025 | 38,20 | 38,60 | 37,95 | 37,95 | -0,52% | - |
| 14.07.2025 | 38,20 | 38,50 | 38,15 | 38,15 | -1,17% | - |
| 11.07.2025 | 38,55 | 38,70 | 38,15 | 38,60 | 0,26% | - |
| 10.07.2025 | 38,25 | 38,55 | 38,05 | 38,50 | -1,16% | - |
| 09.07.2025 | 38,90 | 39,55 | 38,80 | 38,95 | 0,65% | - |
| 08.07.2025 | 39,10 | 39,35 | 38,70 | 38,70 | -0,90% | - |
| 07.07.2025 | 40,00 | 40,25 | 39,00 | 39,05 | -2,25% | - |
| 04.07.2025 | 39,85 | 40,15 | 39,60 | 39,95 | 0,88% | - |
| 03.07.2025 | 39,00 | 40,15 | 39,00 | 39,60 | 0,38% | - |
| 02.07.2025 | 39,30 | 40,15 | 39,25 | 39,45 | 0,38% | - |
| 01.07.2025 | 38,55 | 39,55 | 38,55 | 39,30 | 2,08% | - |
| 30.06.2025 | 38,80 | 39,15 | 38,50 | 38,50 | -0,77% | - |
| 27.06.2025 | 38,60 | 39,40 | 38,60 | 38,80 | -0,77% | - |
| 26.06.2025 | 38,60 | 40,00 | 38,60 | 39,10 | 0,00% | - |
| 25.06.2025 | 38,40 | 39,55 | 38,40 | 39,10 | 0,51% | - |
| 24.06.2025 | 38,90 | 40,30 | 38,80 | 38,90 | 0,00% | - |
| 23.06.2025 | 37,80 | 39,00 | 37,80 | 38,90 | 1,57% | - |
| 20.06.2025 | 38,55 | 38,70 | 38,30 | 38,30 | -0,65% | - |
| 19.06.2025 | 38,00 | 38,75 | 38,00 | 38,55 | 0,13% | - |
| 18.06.2025 | 38,70 | 39,50 | 38,45 | 38,50 | -1,79% | - |
| 17.06.2025 | 38,70 | 39,25 | 38,70 | 39,20 | -0,13% | - |
| 16.06.2025 | 39,50 | 39,60 | 39,15 | 39,25 | -0,51% | - |
| 13.06.2025 | 39,20 | 39,90 | 39,20 | 39,45 | -1,00% | - |
| 12.06.2025 | 40,05 | 40,25 | 39,70 | 39,85 | -0,50% | - |
| 11.06.2025 | 39,65 | 40,40 | 39,65 | 40,05 | 1,01% | - |
| 10.06.2025 | 40,65 | 40,75 | 39,60 | 39,65 | -2,46% | - |
| 09.06.2025 | 40,40 | 41,05 | 40,20 | 40,65 | 0,62% | - |
| 06.06.2025 | 38,60 | 41,10 | 38,60 | 40,40 | 3,32% | - |
| 05.06.2025 | 38,70 | 39,40 | 38,70 | 39,10 | -0,13% | - |
| 04.06.2025 | 41,40 | 41,40 | 38,80 | 39,15 | -5,55% | - |
| 03.06.2025 | 40,20 | 41,75 | 40,20 | 41,45 | 1,72% | - |
| 02.06.2025 | 41,20 | 41,75 | 40,60 | 40,75 | -2,40% | - |
| 30.05.2025 | 41,95 | 42,30 | 41,75 | 41,75 | -0,48% | - |
| 29.05.2025 | 41,90 | 42,00 | 41,85 | 41,95 | 0,12% | - |
| 28.05.2025 | 41,00 | 41,95 | 41,00 | 41,90 | 0,84% | - |
| 27.05.2025 | 41,80 | 41,95 | 41,55 | 41,55 | -0,60% | - |
| 26.05.2025 | 41,65 | 42,20 | 41,65 | 41,80 | 0,48% | - |
| 23.05.2025 | 40,40 | 41,85 | 40,40 | 41,60 | 1,59% | - |
| 22.05.2025 | 40,85 | 41,65 | 40,60 | 40,95 | 0,24% | - |
| 21.05.2025 | 41,35 | 41,35 | 40,80 | 40,85 | -1,21% | - |
| 20.05.2025 | 42,20 | 42,40 | 41,10 | 41,35 | -2,01% | - |
| 19.05.2025 | 42,75 | 42,75 | 42,20 | 42,20 | -0,94% | - |
| 16.05.2025 | 43,50 | 43,55 | 42,60 | 42,60 | -1,96% | - |
| 15.05.2025 | 43,45 | 43,75 | 42,90 | 43,45 | 0,00% | - |
| 14.05.2025 | 44,10 | 44,15 | 43,20 | 43,45 | -1,59% | - |
| 13.05.2025 | 44,30 | 44,85 | 44,00 | 44,15 | -1,56% | - |
| 12.05.2025 | 44,60 | 45,20 | 44,60 | 44,85 | -0,88% | - |
| 09.05.2025 | 45,20 | 45,25 | 44,65 | 45,25 | 0,00% | - |
| 08.05.2025 | 45,65 | 45,75 | 45,15 | 45,25 | -0,88% | - |
| 07.05.2025 | 43,80 | 45,90 | 43,80 | 45,65 | 3,05% | - |
| 06.05.2025 | 42,60 | 44,85 | 42,60 | 44,30 | 2,67% | - |
| 05.05.2025 | 42,95 | 43,20 | 42,70 | 43,15 | -0,12% | - |
| 02.05.2025 | 42,90 | 44,40 | 42,90 | 43,20 | -0,58% | - |
| 30.04.2025 | 43,50 | 43,50 | 43,20 | 43,45 | 1,28% | - |
| 29.04.2025 | 42,75 | 43,00 | 42,35 | 42,90 | 0,35% | - |
| 28.04.2025 | 42,40 | 43,35 | 42,40 | 42,75 | -0,35% | - |
| 25.04.2025 | 42,20 | 43,00 | 42,20 | 42,90 | 1,54% | - |
| 24.04.2025 | 43,30 | 43,35 | 41,90 | 42,25 | -2,31% | - |
| 23.04.2025 | 42,60 | 43,80 | 42,60 | 43,25 | 0,46% | - |
| 22.04.2025 | 42,65 | 43,10 | 42,65 | 43,05 | 0,82% | - |
| 17.04.2025 | 41,60 | 42,75 | 41,60 | 42,70 | 1,30% | - |
| 16.04.2025 | 41,70 | 42,30 | 41,70 | 42,15 | 0,24% | - |
| 15.04.2025 | 40,60 | 42,25 | 40,40 | 42,05 | 3,44% | - |
| 14.04.2025 | 40,65 | 41,00 | 40,50 | 40,65 | 0,12% | - |
| 11.04.2025 | 42,15 | 42,15 | 40,60 | 40,60 | -4,25% | - |
| 10.04.2025 | 42,30 | 43,10 | 42,30 | 42,40 | -0,24% | - |
| 09.04.2025 | 42,30 | 42,75 | 41,80 | 42,50 | 0,71% | - |
| 08.04.2025 | 43,35 | 43,65 | 42,15 | 42,20 | -2,31% | - |
| 07.04.2025 | 42,20 | 43,20 | 39,90 | 43,20 | 2,13% | - |
| 04.04.2025 | 45,25 | 45,25 | 42,20 | 42,30 | -6,21% | - |
| 03.04.2025 | 45,40 | 45,40 | 44,55 | 45,10 | -0,44% | - |
| 02.04.2025 | 44,95 | 45,45 | 44,95 | 45,30 | 1,00% | - |
| 01.04.2025 | 44,00 | 45,25 | 44,00 | 44,85 | 0,90% | - |
| 31.03.2025 | 44,45 | 44,55 | 43,85 | 44,45 | 0,00% | - |
| 28.03.2025 | 45,75 | 45,75 | 44,20 | 44,45 | -2,84% | - |
| 27.03.2025 | 44,50 | 45,95 | 44,50 | 45,75 | 1,89% | - |
| 26.03.2025 | 46,00 | 46,55 | 44,90 | 44,90 | -3,13% | - |
| 25.03.2025 | 45,15 | 46,75 | 44,90 | 46,35 | 2,66% | - |
| 24.03.2025 | 42,60 | 45,25 | 42,60 | 45,15 | 4,63% | - |
| 21.03.2025 | 41,90 | 43,25 | 41,90 | 43,15 | 2,98% | - |
| 20.03.2025 | 39,50 | 42,25 | 39,50 | 41,90 | 4,75% | - |
| 19.03.2025 | 39,60 | 40,15 | 39,60 | 40,00 | -0,37% | - |