39,850€
1,53%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 39,85 | 39,85 | 39,80 | 39,80 | 0,00% | - |
| 21.05.2026 | 40,08 | 40,30 | 39,78 | 39,80 | -1,00% | - |
| 20.05.2026 | 39,70 | 40,45 | 39,53 | 40,20 | 1,13% | - |
| 19.05.2026 | 39,93 | 40,38 | 39,50 | 39,75 | -0,75% | - |
| 18.05.2026 | 39,83 | 40,40 | 39,45 | 40,05 | -0,25% | - |
| 15.05.2026 | 39,43 | 40,75 | 39,43 | 40,15 | 0,63% | - |
| 14.05.2026 | 38,75 | 40,78 | 38,70 | 39,90 | 3,10% | - |
| 13.05.2026 | 38,88 | 39,40 | 38,08 | 38,70 | -0,13% | - |
| 12.05.2026 | 39,88 | 40,05 | 38,73 | 38,75 | -3,25% | - |
| 11.05.2026 | 39,53 | 40,05 | 39,53 | 40,05 | 0,75% | - |
| 08.05.2026 | 39,98 | 40,00 | 39,48 | 39,75 | -0,25% | - |
| 07.05.2026 | 38,08 | 40,05 | 38,08 | 39,85 | 4,46% | - |
| 06.05.2026 | 35,63 | 38,73 | 35,25 | 38,15 | 8,23% | - |
| 05.05.2026 | 35,20 | 35,28 | 34,78 | 35,25 | 0,36% | - |
| 04.05.2026 | 34,78 | 35,38 | 34,58 | 35,13 | 1,37% | - |
| 30.04.2026 | 35,15 | 35,40 | 34,45 | 34,65 | -2,12% | - |
| 29.04.2026 | 35,43 | 35,83 | 35,08 | 35,40 | 0,43% | - |
| 28.04.2026 | 35,40 | 35,75 | 35,13 | 35,25 | -0,56% | - |
| 27.04.2026 | 36,03 | 36,15 | 35,43 | 35,45 | -1,94% | - |
| 24.04.2026 | 36,83 | 36,83 | 36,10 | 36,15 | -1,23% | - |
| 23.04.2026 | 37,15 | 37,85 | 36,30 | 36,60 | -2,53% | - |
| 22.04.2026 | 38,43 | 38,43 | 37,23 | 37,55 | -0,92% | - |
| 21.04.2026 | 37,98 | 37,98 | 37,80 | 37,90 | 0,26% | - |
| 20.04.2026 | 37,35 | 37,93 | 37,35 | 37,80 | 1,20% | - |
| 17.04.2026 | 36,98 | 38,08 | 36,90 | 37,35 | 2,75% | - |
| 16.04.2026 | 36,18 | 36,90 | 36,05 | 36,35 | 0,83% | - |
| 15.04.2026 | 36,15 | 36,43 | 35,88 | 36,05 | -0,41% | - |
| 14.04.2026 | 35,00 | 36,33 | 35,00 | 36,20 | 3,28% | - |
| 13.04.2026 | 35,00 | 35,55 | 34,90 | 35,05 | 0,14% | - |
| 10.04.2026 | 35,15 | 36,10 | 34,73 | 35,00 | -0,28% | - |
| 09.04.2026 | 36,08 | 36,25 | 35,03 | 35,10 | -3,17% | - |
| 08.04.2026 | 37,55 | 37,75 | 35,95 | 36,25 | 0,83% | - |
| 07.04.2026 | 36,23 | 36,88 | 35,95 | 35,95 | -1,10% | - |
| 02.04.2026 | 35,50 | 36,45 | 35,50 | 36,35 | -0,27% | - |
| 01.04.2026 | 36,35 | 36,90 | 35,95 | 36,45 | 0,69% | - |
| 31.03.2026 | 35,70 | 36,25 | 35,25 | 36,20 | 2,70% | - |
| 30.03.2026 | 34,50 | 35,55 | 34,15 | 35,25 | 2,32% | - |
| 27.03.2026 | 34,60 | 34,75 | 34,25 | 34,45 | -1,43% | - |
| 26.03.2026 | 34,60 | 35,05 | 34,50 | 34,95 | 0,29% | - |
| 25.03.2026 | 35,45 | 36,20 | 34,70 | 34,85 | -2,24% | - |
| 24.03.2026 | 35,10 | 36,60 | 35,10 | 35,65 | -0,28% | - |
| 23.03.2026 | 34,10 | 35,85 | 33,65 | 35,75 | 3,17% | - |
| 20.03.2026 | 34,90 | 35,70 | 34,65 | 34,65 | -0,86% | - |
| 19.03.2026 | 36,85 | 36,95 | 34,85 | 34,95 | -5,54% | - |
| 18.03.2026 | 37,35 | 37,70 | 36,60 | 37,00 | 0,14% | 435,00 |
| 17.03.2026 | 36,55 | 37,45 | 36,35 | 36,95 | 0,27% | - |
| 16.03.2026 | 36,85 | 36,85 | 35,65 | 36,85 | 1,10% | - |
| 13.03.2026 | 37,00 | 37,05 | 36,40 | 36,45 | -1,62% | - |
| 12.03.2026 | 36,60 | 37,35 | 36,60 | 37,05 | 0,00% | - |
| 11.03.2026 | 37,25 | 37,35 | 36,85 | 37,05 | -1,46% | - |
| 10.03.2026 | 36,70 | 37,85 | 36,60 | 37,60 | 0,67% | - |
| 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% | - |