37,200€
-0,27%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 36,70 | 36,85 | 36,60 | 36,80 | -1,47% | - |
| 09.03.2026 | 36,35 | 37,75 | 36,20 | 37,35 | -1,06% | - |
| 06.03.2026 | 38,00 | 38,75 | 37,60 | 37,75 | 0,00% | 6.048,00 |
| 05.03.2026 | 37,65 | 38,20 | 37,45 | 37,75 | 0,00% | - |
| 04.03.2026 | 35,10 | 37,75 | 35,10 | 37,75 | 7,09% | - |
| 03.03.2026 | 34,95 | 35,35 | 34,95 | 35,25 | -1,54% | - |
| 02.03.2026 | 35,80 | 36,05 | 35,25 | 35,80 | -0,69% | - |
| 27.02.2026 | 35,75 | 36,30 | 35,70 | 36,05 | 2,41% | - |
| 26.02.2026 | 35,40 | 36,15 | 35,20 | 35,20 | -0,71% | - |
| 25.02.2026 | 34,25 | 35,90 | 34,20 | 35,45 | 3,50% | - |
| 24.02.2026 | 35,10 | 35,35 | 34,15 | 34,25 | -2,28% | - |
| 23.02.2026 | 35,85 | 36,00 | 34,75 | 35,05 | -2,50% | - |
| 20.02.2026 | 36,10 | 36,10 | 35,95 | 35,95 | -0,28% | - |
| 19.02.2026 | 36,00 | 36,25 | 35,85 | 36,05 | 0,00% | - |
| 18.02.2026 | 36,10 | 36,65 | 35,85 | 36,05 | 0,00% | 6.525,00 |
| 17.02.2026 | 35,10 | 36,65 | 34,95 | 36,05 | 2,56% | - |
| 16.02.2026 | 35,50 | 35,50 | 34,65 | 35,15 | -0,85% | - |
| 13.02.2026 | 36,60 | 36,95 | 35,25 | 35,45 | -1,80% | - |
| 12.02.2026 | 36,95 | 37,00 | 36,10 | 36,10 | -2,30% | - |
| 11.02.2026 | 37,90 | 37,90 | 36,60 | 36,95 | -2,38% | - |
| 10.02.2026 | 38,40 | 38,45 | 37,70 | 37,85 | -1,56% | - |
| 09.02.2026 | 39,50 | 39,75 | 38,40 | 38,45 | -2,53% | - |
| 06.02.2026 | 40,60 | 40,60 | 39,30 | 39,45 | -2,71% | - |
| 05.02.2026 | 41,65 | 41,65 | 40,25 | 40,55 | -2,64% | - |
| 04.02.2026 | 43,50 | 43,55 | 41,65 | 41,65 | -4,25% | - |
| 03.02.2026 | 43,70 | 43,75 | 43,45 | 43,50 | -0,80% | - |
| 02.02.2026 | 43,30 | 43,90 | 43,25 | 43,85 | 0,80% | - |
| 30.01.2026 | 42,90 | 43,55 | 42,80 | 43,50 | 1,28% | - |
| 29.01.2026 | 41,50 | 43,20 | 41,50 | 42,95 | 4,76% | - |
| 28.01.2026 | 41,70 | 41,80 | 41,00 | 41,00 | -2,38% | 203,00 |
| 27.01.2026 | 41,60 | 42,05 | 41,55 | 42,00 | 0,36% | - |
| 26.01.2026 | 40,70 | 41,90 | 40,70 | 41,85 | 4,10% | - |
| 23.01.2026 | 40,85 | 40,85 | 40,20 | 40,20 | -0,25% | - |
| 22.01.2026 | 40,35 | 41,05 | 40,30 | 40,30 | -0,12% | 1.632,00 |
| 21.01.2026 | 40,30 | 41,55 | 40,10 | 40,35 | -0,49% | 2.244,00 |
| 20.01.2026 | 40,85 | 40,95 | 40,15 | 40,55 | 0,37% | - |
| 19.01.2026 | 39,85 | 41,05 | 39,55 | 40,40 | 0,62% | - |
| 16.01.2026 | 40,50 | 40,55 | 40,05 | 40,15 | -0,86% | - |
| 15.01.2026 | 40,00 | 40,65 | 39,85 | 40,50 | 1,38% | - |
| 14.01.2026 | 39,95 | 40,30 | 39,40 | 39,95 | 0,00% | - |
| 13.01.2026 | 40,95 | 40,95 | 39,75 | 39,95 | -2,44% | - |
| 12.01.2026 | 42,00 | 42,05 | 40,80 | 40,95 | -1,33% | - |
| 09.01.2026 | 41,95 | 42,05 | 41,50 | 41,50 | -1,19% | - |
| 08.01.2026 | 42,10 | 42,25 | 41,75 | 42,00 | -0,36% | - |
| 07.01.2026 | 42,05 | 42,40 | 42,00 | 42,15 | 1,32% | - |
| 06.01.2026 | 41,90 | 42,15 | 41,50 | 41,60 | 0,48% | - |
| 05.01.2026 | 42,35 | 42,55 | 41,40 | 41,40 | -1,19% | - |
| 02.01.2026 | 41,70 | 42,40 | 41,60 | 41,90 | 1,21% | - |
| 30.12.2025 | 41,90 | 42,10 | 41,40 | 41,40 | -1,66% | - |
| 29.12.2025 | 42,65 | 42,95 | 41,75 | 42,10 | 1,45% | - |
| 23.12.2025 | 42,05 | 42,90 | 41,50 | 41,50 | 0,00% | - |
| 22.12.2025 | 42,75 | 42,75 | 41,50 | 41,50 | -1,54% | - |
| 17.12.2025 | 42,60 | 42,80 | 41,90 | 42,15 | -1,06% | - |
| 16.12.2025 | 43,45 | 43,55 | 42,35 | 42,60 | -1,84% | - |
| 12.12.2025 | 43,25 | 43,40 | 43,25 | 43,40 | 2,84% | - |
| 09.12.2025 | 42,00 | 43,35 | 42,00 | 42,20 | 1,20% | - |
| 08.12.2025 | 41,25 | 42,30 | 41,25 | 41,70 | 2,71% | - |
| 05.12.2025 | 40,75 | 41,35 | 40,60 | 40,60 | 0,50% | - |
| 04.12.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -1,46% | - |
| 03.12.2025 | 41,15 | 42,30 | 41,00 | 41,00 | 0,74% | - |
| 02.12.2025 | 41,90 | 42,10 | 40,70 | 40,70 | -1,93% | - |
| 01.12.2025 | 41,85 | 42,50 | 41,50 | 41,50 | 0,00% | - |
| 28.11.2025 | 41,00 | 41,95 | 40,90 | 41,50 | 2,47% | - |
| 27.11.2025 | 41,15 | 41,25 | 40,50 | 40,50 | -0,74% | - |
| 26.11.2025 | 41,55 | 41,55 | 40,80 | 40,80 | -0,49% | - |
| 25.11.2025 | 40,95 | 41,55 | 40,90 | 41,00 | 1,23% | - |
| 24.11.2025 | 40,35 | 41,20 | 40,35 | 40,50 | 1,50% | - |
| 21.11.2025 | 40,20 | 40,80 | 39,80 | 39,90 | 0,50% | - |
| 20.11.2025 | 39,80 | 40,75 | 39,70 | 39,70 | -0,50% | - |
| 19.11.2025 | 39,60 | 40,40 | 39,60 | 39,90 | 0,38% | - |
| 18.11.2025 | 41,05 | 41,25 | 39,65 | 39,75 | -2,09% | - |
| 17.11.2025 | 41,05 | 41,50 | 40,40 | 40,60 | 0,25% | - |
| 14.11.2025 | 40,35 | 41,20 | 40,10 | 40,50 | 1,00% | - |
| 13.11.2025 | 40,25 | 40,95 | 40,05 | 40,10 | 1,01% | - |
| 12.11.2025 | 40,35 | 41,05 | 39,60 | 39,70 | -0,50% | - |
| 11.11.2025 | 40,45 | 41,35 | 39,90 | 39,90 | -0,25% | - |
| 10.11.2025 | 39,80 | 40,80 | 39,65 | 40,00 | 1,52% | - |
| 07.11.2025 | 39,60 | 39,85 | 39,40 | 39,40 | 0,00% | - |
| 06.11.2025 | 39,75 | 40,30 | 39,40 | 39,40 | 0,00% | 400,00 |
| 05.11.2025 | 40,00 | 40,15 | 39,40 | 39,40 | 2,07% | - |
| 04.11.2025 | 39,50 | 40,50 | 38,60 | 38,60 | -2,28% | - |
| 03.11.2025 | 40,35 | 41,10 | 39,50 | 39,50 | -1,00% | - |
| 31.10.2025 | 40,70 | 40,75 | 39,20 | 39,90 | -0,99% | - |
| 30.10.2025 | 40,90 | 41,50 | 40,30 | 40,30 | -0,74% | - |
| 29.10.2025 | 40,90 | 41,05 | 40,55 | 40,60 | 0,25% | - |
| 28.10.2025 | 40,25 | 41,10 | 39,75 | 40,50 | -0,74% | - |
| 27.10.2025 | 40,45 | 40,80 | 39,85 | 40,80 | 2,26% | 200,00 |
| 24.10.2025 | 40,55 | 40,80 | 39,90 | 39,90 | -0,50% | - |
| 23.10.2025 | 41,00 | 41,05 | 40,10 | 40,10 | -1,23% | - |
| 22.10.2025 | 41,20 | 41,25 | 40,60 | 40,60 | 0,50% | - |
| 21.10.2025 | 39,60 | 41,45 | 39,55 | 40,40 | 2,54% | - |
| 20.10.2025 | 39,70 | 40,05 | 39,40 | 39,40 | 0,51% | - |
| 17.10.2025 | 40,90 | 41,05 | 39,20 | 39,20 | -4,16% | - |
| 16.10.2025 | 41,15 | 41,45 | 40,50 | 40,90 | 0,49% | - |
| 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% | - |