38,775€
1,51%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 39,38 | 39,43 | 39,08 | 39,13 | 1,16% | - |
| 24.07.2026 | 38,73 | 38,83 | 38,48 | 38,68 | -0,06% | - |
| 23.07.2026 | 38,03 | 38,73 | 37,83 | 38,70 | 1,44% | - |
| 22.07.2026 | 37,80 | 38,63 | 37,33 | 38,15 | 3,11% | 1.000,00 |
| 21.07.2026 | 37,98 | 39,00 | 37,00 | 37,00 | 0,27% | 630,00 |
| 20.07.2026 | 38,98 | 39,83 | 36,90 | 36,90 | -5,81% | 2.470,00 |
| 17.07.2026 | 38,65 | 39,98 | 38,35 | 39,18 | 0,00% | 140,00 |
| 16.07.2026 | 38,75 | 39,85 | 38,40 | 39,18 | 3,36% | 399,00 |
| 15.07.2026 | 38,65 | 40,50 | 37,90 | 37,90 | -1,69% | - |
| 14.07.2026 | 39,53 | 40,63 | 38,53 | 38,55 | -3,38% | - |
| 13.07.2026 | 39,25 | 40,73 | 39,15 | 39,90 | 0,06% | 880,00 |
| 10.07.2026 | 39,50 | 40,50 | 39,20 | 39,88 | 0,63% | 14.328,00 |
| 09.07.2026 | 40,33 | 40,33 | 39,20 | 39,63 | -1,06% | 46,00 |
| 08.07.2026 | 40,45 | 40,65 | 39,68 | 40,05 | -1,23% | 2.952,00 |
| 07.07.2026 | 40,78 | 41,30 | 40,18 | 40,55 | -0,92% | 1.659,00 |
| 06.07.2026 | 39,85 | 41,15 | 39,63 | 40,93 | 2,12% | 4.130,00 |
| 03.07.2026 | 39,98 | 41,10 | 39,63 | 40,08 | 0,88% | 763,00 |
| 02.07.2026 | 39,65 | 40,08 | 39,35 | 39,73 | 0,44% | 1.585,00 |
| 01.07.2026 | 38,45 | 40,03 | 38,43 | 39,55 | 2,53% | 2.434,00 |
| 30.06.2026 | 38,48 | 38,63 | 38,30 | 38,58 | 0,72% | 849,00 |
| 29.06.2026 | 37,83 | 38,38 | 37,25 | 38,30 | 2,20% | 126,00 |
| 26.06.2026 | 38,33 | 38,90 | 37,15 | 37,48 | -3,66% | 891,00 |
| 25.06.2026 | 39,70 | 39,75 | 38,80 | 38,90 | -1,46% | 1.140,00 |
| 24.06.2026 | 39,13 | 39,70 | 38,48 | 39,48 | 0,89% | 11.198,00 |
| 23.06.2026 | 38,33 | 39,28 | 38,03 | 39,13 | 2,42% | 3.150,00 |
| 22.06.2026 | 37,30 | 39,13 | 37,10 | 38,20 | 2,69% | 306,00 |
| 19.06.2026 | 35,70 | 38,05 | 35,58 | 37,20 | 2,48% | 462,00 |
| 18.06.2026 | 37,55 | 37,95 | 35,70 | 36,30 | -3,33% | 14.640,00 |
| 17.06.2026 | 37,18 | 37,88 | 36,90 | 37,55 | 1,42% | - |
| 16.06.2026 | 37,80 | 38,35 | 37,03 | 37,03 | -1,92% | 3.230,00 |
| 15.06.2026 | 39,68 | 40,15 | 37,73 | 37,75 | -2,58% | - |
| 12.06.2026 | 38,00 | 38,90 | 37,25 | 38,75 | 2,24% | 468,00 |
| 11.06.2026 | 38,43 | 38,50 | 37,10 | 37,90 | -1,04% | 2.750,00 |
| 10.06.2026 | 38,40 | 38,68 | 37,95 | 38,30 | 0,79% | 248,00 |
| 09.06.2026 | 38,90 | 38,90 | 37,93 | 38,00 | -1,87% | 1.637,00 |
| 08.06.2026 | 37,65 | 39,20 | 37,48 | 38,73 | 1,44% | - |
| 05.06.2026 | 39,05 | 40,28 | 38,08 | 38,18 | -2,86% | 425,00 |
| 04.06.2026 | 39,13 | 40,30 | 39,13 | 39,30 | 0,19% | 12.834,00 |
| 03.06.2026 | 40,95 | 40,95 | 39,13 | 39,23 | -3,51% | 2.750,00 |
| 02.06.2026 | 42,18 | 42,35 | 40,65 | 40,65 | -2,75% | 760,00 |
| 01.06.2026 | 41,45 | 42,13 | 41,45 | 41,80 | 0,60% | - |
| 29.05.2026 | 40,78 | 41,95 | 40,60 | 41,55 | 2,40% | 311,00 |
| 28.05.2026 | 39,18 | 40,78 | 39,10 | 40,58 | 2,08% | - |
| 27.05.2026 | 40,40 | 40,43 | 39,43 | 39,75 | -1,49% | - |
| 26.05.2026 | 39,90 | 40,35 | 39,85 | 40,35 | 0,75% | - |
| 25.05.2026 | 40,78 | 40,78 | 39,80 | 40,05 | 0,63% | - |
| 22.05.2026 | 39,85 | 39,85 | 39,68 | 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% | - |