40,900€
0,49%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 41,15 | 41,45 | 40,50 | 40,95 | 0,61% | - |
| 15.10.2025 | 40,40 | 41,50 | 40,40 | 40,70 | 2,01% | - |
| 14.10.2025 | 41,25 | 41,25 | 39,90 | 39,90 | -2,21% | - |
| 13.10.2025 | 41,55 | 41,55 | 40,80 | 40,80 | -1,69% | - |
| 10.10.2025 | 42,85 | 42,90 | 41,50 | 41,50 | -1,19% | - |
| 09.10.2025 | 42,75 | 43,25 | 42,00 | 42,00 | -1,41% | - |
| 08.10.2025 | 42,60 | 42,95 | 42,45 | 42,60 | 0,24% | - |
| 07.10.2025 | 42,50 | 43,05 | 42,10 | 42,50 | 0,71% | - |
| 06.10.2025 | 42,40 | 42,65 | 41,55 | 42,20 | -3,87% | - |
| 03.10.2025 | 43,95 | 44,70 | 42,25 | 43,90 | 1,15% | - |
| 02.10.2025 | 43,10 | 44,35 | 43,00 | 43,40 | 2,12% | - |
| 01.10.2025 | 43,25 | 43,65 | 42,50 | 42,50 | -0,47% | - |
| 30.09.2025 | 42,50 | 43,75 | 42,45 | 42,70 | 1,18% | - |
| 29.09.2025 | 42,40 | 42,75 | 41,60 | 42,20 | 0,48% | - |
| 26.09.2025 | 42,20 | 42,75 | 42,00 | 42,00 | -1,87% | - |
| 25.09.2025 | 43,85 | 43,85 | 40,50 | 42,80 | -1,15% | - |
| 24.09.2025 | 43,10 | 43,95 | 43,05 | 43,30 | 1,88% | - |
| 23.09.2025 | 42,85 | 43,25 | 42,50 | 42,50 | -0,23% | - |
| 22.09.2025 | 42,65 | 43,05 | 42,55 | 42,60 | 0,71% | - |
| 19.09.2025 | 43,20 | 43,35 | 42,30 | 42,30 | 1,20% | - |
| 18.09.2025 | 42,20 | 43,30 | 41,80 | 41,80 | 1,21% | - |
| 17.09.2025 | 41,50 | 42,25 | 41,30 | 41,30 | 1,23% | - |
| 16.09.2025 | 41,40 | 41,65 | 40,80 | 40,80 | -0,49% | - |
| 15.09.2025 | 41,15 | 41,45 | 41,00 | 41,00 | 1,99% | - |
| 12.09.2025 | 40,45 | 41,25 | 40,20 | 40,20 | -0,74% | - |
| 11.09.2025 | 40,75 | 40,90 | 40,45 | 40,50 | -0,25% | - |
| 10.09.2025 | 40,60 | 41,15 | 40,40 | 40,60 | -0,12% | - |
| 08.09.2025 | 40,30 | 40,75 | 40,30 | 40,65 | 2,14% | - |
| 05.09.2025 | 40,60 | 40,65 | 39,80 | 39,80 | -2,09% | - |
| 04.09.2025 | 40,90 | 41,10 | 40,65 | 40,65 | 0,62% | - |
| 03.09.2025 | 40,95 | 41,10 | 40,40 | 40,40 | -0,25% | - |
| 02.09.2025 | 41,90 | 41,95 | 40,50 | 40,50 | -2,17% | - |
| 01.09.2025 | 41,85 | 41,95 | 41,30 | 41,40 | -0,24% | - |
| 29.08.2025 | 41,40 | 41,95 | 41,35 | 41,50 | -0,36% | - |
| 28.08.2025 | 40,70 | 41,65 | 40,65 | 41,65 | 1,83% | - |
| 27.08.2025 | 41,35 | 41,50 | 40,80 | 40,90 | -1,33% | - |
| 26.08.2025 | 42,95 | 43,05 | 41,30 | 41,45 | -3,38% | - |
| 25.08.2025 | 43,75 | 43,90 | 42,90 | 42,90 | -1,94% | - |
| 22.08.2025 | 43,15 | 44,10 | 43,15 | 43,75 | 1,39% | - |
| 21.08.2025 | 42,80 | 43,40 | 42,60 | 43,15 | 0,47% | - |
| 20.08.2025 | 43,85 | 43,85 | 42,75 | 42,95 | -2,05% | - |
| 19.08.2025 | 43,50 | 43,85 | 43,50 | 43,85 | 0,69% | - |
| 18.08.2025 | 43,00 | 43,55 | 42,95 | 43,55 | 1,16% | - |
| 15.08.2025 | 44,00 | 44,20 | 43,00 | 43,05 | -2,16% | - |
| 14.08.2025 | 43,10 | 44,15 | 43,05 | 44,00 | 1,97% | - |
| 13.08.2025 | 42,65 | 43,15 | 42,65 | 43,15 | 1,29% | - |
| 12.08.2025 | 44,40 | 44,45 | 42,40 | 42,60 | -4,05% | - |
| 11.08.2025 | 44,40 | 44,55 | 44,30 | 44,40 | -0,11% | - |
| 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% | - |