42,000€
-0,47%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 42,55 | 42,65 | 42,45 | 42,55 | 0,00% | - |
| 04.11.2024 | 42,20 | 42,70 | 42,20 | 42,55 | 0,24% | - |
| 01.11.2024 | 42,20 | 42,55 | 42,20 | 42,45 | -0,12% | - |
| 31.10.2024 | 42,35 | 42,55 | 42,25 | 42,50 | -0,12% | - |
| 30.10.2024 | 42,55 | 42,65 | 42,45 | 42,55 | -0,23% | - |
| 29.10.2024 | 42,85 | 42,85 | 42,65 | 42,65 | -0,12% | - |
| 28.10.2024 | 42,95 | 42,95 | 42,50 | 42,70 | 0,12% | - |
| 25.10.2024 | 42,15 | 42,75 | 42,05 | 42,65 | 1,19% | - |
| 24.10.2024 | 41,95 | 42,15 | 41,85 | 42,15 | 0,72% | - |
| 23.10.2024 | 42,35 | 42,35 | 41,80 | 41,85 | -1,30% | - |
| 22.10.2024 | 42,50 | 42,60 | 42,35 | 42,40 | -0,35% | - |
| 21.10.2024 | 42,50 | 42,65 | 42,40 | 42,55 | 0,00% | - |
| 18.10.2024 | 42,50 | 42,55 | 42,30 | 42,55 | 0,35% | - |
| 17.10.2024 | 42,30 | 42,45 | 42,20 | 42,40 | 0,36% | - |
| 16.10.2024 | 42,40 | 42,50 | 41,80 | 42,25 | -0,12% | - |
| 15.10.2024 | 42,90 | 43,40 | 42,20 | 42,30 | -2,20% | - |
| 14.10.2024 | 43,35 | 43,35 | 43,15 | 43,25 | -0,12% | - |
| 11.10.2024 | 42,90 | 43,40 | 42,90 | 43,30 | 0,81% | - |
| 10.10.2024 | 43,15 | 43,25 | 42,90 | 42,95 | -0,58% | - |
| 09.10.2024 | 43,65 | 43,65 | 43,15 | 43,20 | -0,92% | - |
| 08.10.2024 | 43,70 | 43,70 | 43,40 | 43,60 | -0,11% | - |
| 07.10.2024 | 44,10 | 44,10 | 43,60 | 43,65 | -0,91% | - |
| 04.10.2024 | 43,20 | 44,10 | 42,95 | 44,05 | 1,97% | - |
| 03.10.2024 | 42,95 | 43,35 | 42,95 | 43,20 | 0,35% | - |
| 02.10.2024 | 43,05 | 43,15 | 43,05 | 43,05 | -0,12% | - |
| 01.10.2024 | 42,70 | 43,25 | 42,70 | 43,10 | 0,12% | - |
| 30.09.2024 | 42,85 | 43,75 | 42,85 | 43,05 | 0,47% | - |
| 27.09.2024 | 41,65 | 43,30 | 41,65 | 42,85 | 2,88% | - |
| 26.09.2024 | 40,20 | 41,70 | 40,20 | 41,65 | 3,61% | - |
| 25.09.2024 | 40,20 | 40,65 | 40,20 | 40,20 | -0,99% | - |
| 24.09.2024 | 40,75 | 40,85 | 40,55 | 40,60 | -0,37% | - |
| 23.09.2024 | 41,80 | 41,85 | 40,55 | 40,75 | -2,51% | - |
| 20.09.2024 | 41,35 | 42,40 | 41,15 | 41,80 | 1,09% | - |
| 19.09.2024 | 39,50 | 41,40 | 39,45 | 41,35 | 4,68% | - |
| 18.09.2024 | 39,30 | 39,70 | 39,30 | 39,50 | 0,38% | - |
| 17.09.2024 | 38,40 | 39,95 | 38,30 | 39,35 | 1,94% | - |
| 16.09.2024 | 36,70 | 38,90 | 36,70 | 38,60 | 5,03% | - |
| 13.09.2024 | 36,50 | 36,90 | 36,50 | 36,75 | 0,27% | - |
| 12.09.2024 | 36,85 | 36,95 | 36,55 | 36,65 | -0,81% | - |
| 11.09.2024 | 37,15 | 37,20 | 36,75 | 36,95 | -0,27% | - |
| 10.09.2024 | 37,25 | 37,60 | 37,00 | 37,05 | -0,54% | - |
| 09.09.2024 | 37,25 | 37,25 | 36,80 | 37,25 | -0,53% | - |
| 06.09.2024 | 37,30 | 37,75 | 37,30 | 37,45 | -0,53% | - |
| 05.09.2024 | 37,80 | 37,95 | 37,45 | 37,65 | -0,13% | - |
| 04.09.2024 | 38,30 | 38,30 | 37,70 | 37,70 | -1,57% | - |
| 03.09.2024 | 38,45 | 38,45 | 38,20 | 38,30 | -0,39% | - |
| 02.09.2024 | 38,10 | 39,65 | 38,10 | 38,45 | 0,00% | - |
| 30.08.2024 | 38,00 | 38,50 | 38,00 | 38,45 | 0,39% | - |
| 29.08.2024 | 38,60 | 38,60 | 38,25 | 38,30 | -0,78% | - |
| 28.08.2024 | 38,80 | 38,85 | 38,45 | 38,60 | -0,52% | - |
| 27.08.2024 | 38,85 | 39,05 | 38,80 | 38,80 | -0,13% | - |
| 26.08.2024 | 38,40 | 39,10 | 38,40 | 38,85 | 0,39% | - |
| 23.08.2024 | 38,90 | 39,55 | 38,65 | 38,70 | -0,51% | - |
| 22.08.2024 | 38,70 | 39,40 | 38,35 | 38,90 | 0,52% | - |
| 21.08.2024 | 38,60 | 38,85 | 38,40 | 38,70 | 0,65% | - |
| 20.08.2024 | 39,50 | 39,50 | 38,45 | 38,45 | -2,66% | - |
| 19.08.2024 | 38,90 | 40,20 | 38,90 | 39,50 | 1,41% | - |
| 16.08.2024 | 37,60 | 38,95 | 37,55 | 38,95 | 3,45% | - |
| 15.08.2024 | 37,50 | 37,65 | 37,35 | 37,65 | 0,40% | - |
| 14.08.2024 | 37,05 | 37,65 | 37,05 | 37,50 | 1,21% | - |
| 13.08.2024 | 35,90 | 37,05 | 35,90 | 37,05 | 3,20% | - |
| 12.08.2024 | 35,45 | 35,90 | 35,45 | 35,90 | 1,27% | - |
| 09.08.2024 | 37,00 | 38,00 | 35,25 | 35,45 | -4,19% | - |
| 08.08.2024 | 36,50 | 37,15 | 36,35 | 37,00 | 0,68% | - |
| 07.08.2024 | 35,95 | 36,90 | 35,85 | 36,75 | 2,80% | - |
| 06.08.2024 | 35,35 | 35,75 | 34,85 | 35,75 | 1,13% | - |
| 05.08.2024 | 37,10 | 37,10 | 33,40 | 35,35 | -4,20% | - |
| 02.08.2024 | 37,10 | 37,55 | 36,85 | 36,90 | -1,34% | - |
| 01.08.2024 | 38,85 | 38,85 | 37,00 | 37,40 | -3,86% | - |
| 31.07.2024 | 38,40 | 38,90 | 38,40 | 38,90 | 0,39% | - |
| 30.07.2024 | 38,95 | 39,00 | 38,65 | 38,75 | -0,51% | - |
| 29.07.2024 | 39,70 | 39,70 | 38,95 | 38,95 | -2,01% | - |
| 26.07.2024 | 40,25 | 40,25 | 39,75 | 39,75 | -1,24% | - |
| 25.07.2024 | 40,25 | 40,25 | 40,10 | 40,25 | 0,00% | - |
| 24.07.2024 | 40,50 | 41,05 | 40,25 | 40,25 | -0,62% | - |
| 23.07.2024 | 39,95 | 40,55 | 39,60 | 40,50 | 1,38% | - |
| 22.07.2024 | 38,95 | 39,95 | 38,95 | 39,95 | 2,57% | - |
| 19.07.2024 | 39,55 | 39,55 | 38,95 | 38,95 | -1,52% | - |
| 18.07.2024 | 39,45 | 39,55 | 39,45 | 39,55 | 0,00% | - |
| 17.07.2024 | 39,75 | 40,35 | 39,10 | 39,55 | -0,50% | - |
| 16.07.2024 | 39,65 | 40,05 | 39,65 | 39,75 | 0,25% | - |
| 15.07.2024 | 40,85 | 40,85 | 39,65 | 39,65 | -2,94% | - |
| 12.07.2024 | 40,80 | 41,25 | 40,80 | 40,85 | -0,61% | - |
| 11.07.2024 | 41,65 | 41,70 | 40,80 | 41,10 | -1,32% | - |
| 10.07.2024 | 41,70 | 41,70 | 41,45 | 41,65 | -0,12% | - |
| 09.07.2024 | 41,50 | 41,90 | 41,50 | 41,70 | -0,48% | - |
| 08.07.2024 | 41,75 | 42,25 | 41,75 | 41,90 | 0,36% | - |
| 05.07.2024 | 42,30 | 42,35 | 41,45 | 41,75 | -1,30% | - |
| 04.07.2024 | 42,40 | 42,55 | 42,30 | 42,30 | -0,24% | - |
| 03.07.2024 | 42,10 | 42,60 | 42,10 | 42,40 | -1,05% | - |
| 02.07.2024 | 42,70 | 42,85 | 42,70 | 42,85 | 0,59% | - |
| 01.07.2024 | 41,85 | 43,00 | 41,45 | 42,60 | 1,43% | - |
| 28.06.2024 | 42,50 | 42,50 | 41,40 | 42,00 | -1,18% | - |
| 27.06.2024 | 42,75 | 43,20 | 40,50 | 42,50 | -0,58% | - |
| 26.06.2024 | 44,05 | 44,05 | 42,25 | 42,75 | -2,95% | - |
| 25.06.2024 | 45,10 | 45,15 | 43,85 | 44,05 | -2,33% | - |
| 24.06.2024 | 45,80 | 45,80 | 45,05 | 45,10 | -1,64% | - |
| 21.06.2024 | 46,70 | 47,10 | 45,80 | 45,85 | -2,76% | - |
| 20.06.2024 | 46,05 | 47,15 | 46,05 | 47,15 | 2,39% | - |
| 19.06.2024 | 45,15 | 46,05 | 45,15 | 46,05 | 1,66% | - |