35,150€
0,43%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 35,45 | 35,45 | 34,65 | 34,80 | -0,57% | - |
| 13.02.2026 | 36,40 | 37,00 | 35,00 | 35,00 | -3,85% | 5.411,00 |
| 12.02.2026 | 36,60 | 37,00 | 36,30 | 36,40 | -0,55% | 8.234,00 |
| 11.02.2026 | 37,80 | 37,80 | 36,60 | 36,60 | -3,17% | 3.418,00 |
| 10.02.2026 | 38,30 | 38,40 | 37,40 | 37,80 | -1,31% | 3.512,00 |
| 09.02.2026 | 39,20 | 39,80 | 38,30 | 38,30 | -2,30% | 3.403,00 |
| 06.02.2026 | 40,20 | 40,20 | 39,20 | 39,20 | -2,97% | 3.070,00 |
| 05.02.2026 | 41,40 | 41,40 | 40,10 | 40,40 | -2,65% | 1.528,00 |
| 04.02.2026 | 43,40 | 43,40 | 41,50 | 41,50 | -4,38% | 2.725,00 |
| 03.02.2026 | 43,50 | 43,50 | 43,40 | 43,40 | -0,46% | 1.507,00 |
| 02.02.2026 | 43,20 | 43,70 | 43,20 | 43,60 | 0,00% | 1.716,00 |
| 30.01.2026 | 43,40 | 43,80 | 42,60 | 43,60 | 2,11% | 6.285,00 |
| 29.01.2026 | 42,70 | 43,20 | 42,60 | 42,70 | 2,77% | 3.595,00 |
| 28.01.2026 | 41,75 | 41,80 | 41,50 | 41,55 | -0,12% | - |
| 27.01.2026 | 41,60 | 41,80 | 41,50 | 41,60 | 0,24% | 1.765,00 |
| 26.01.2026 | 40,90 | 41,60 | 40,90 | 41,50 | 1,72% | 1.057,00 |
| 23.01.2026 | 40,60 | 40,80 | 40,40 | 40,80 | 0,74% | 602,00 |
| 22.01.2026 | 40,50 | 41,00 | 40,50 | 40,50 | 0,00% | 2.183,00 |
| 21.01.2026 | 40,20 | 41,40 | 40,10 | 40,50 | 0,75% | 1.282,00 |
| 20.01.2026 | 40,80 | 41,00 | 39,90 | 40,20 | -1,47% | 10.535,00 |
| 19.01.2026 | 39,70 | 41,10 | 39,40 | 40,80 | 1,49% | 12.940,00 |
| 16.01.2026 | 40,50 | 40,50 | 39,90 | 40,20 | -0,74% | 1.586,00 |
| 15.01.2026 | 40,00 | 40,80 | 39,80 | 40,50 | 1,76% | 10.045,00 |
| 14.01.2026 | 40,00 | 40,50 | 39,30 | 39,80 | -0,25% | 4.531,00 |
| 13.01.2026 | 40,90 | 41,10 | 39,90 | 39,90 | -2,68% | 5.474,00 |
| 12.01.2026 | 41,90 | 42,10 | 40,60 | 41,00 | -2,38% | 2.172,00 |
| 09.01.2026 | 42,00 | 42,20 | 41,70 | 42,00 | 0,00% | 2.823,00 |
| 08.01.2026 | 42,10 | 42,10 | 41,80 | 42,00 | -0,24% | 825,00 |
| 07.01.2026 | 42,20 | 42,50 | 42,00 | 42,10 | -0,47% | 1.099,00 |
| 06.01.2026 | 41,80 | 42,30 | 41,50 | 42,30 | 1,20% | 2.650,00 |
| 05.01.2026 | 42,10 | 42,20 | 41,70 | 41,80 | -0,48% | 1.012,00 |
| 02.01.2026 | 42,30 | 42,50 | 42,00 | 42,00 | -0,71% | 1.333,00 |
| 31.12.2025 | 41,60 | 42,30 | 41,50 | 42,30 | 1,93% | 1.561,00 |
| 30.12.2025 | 42,00 | 42,10 | 41,50 | 41,50 | -0,95% | 727,00 |
| 29.12.2025 | 42,70 | 43,00 | 41,90 | 41,90 | -1,41% | 2.110,00 |
| 24.12.2025 | 42,50 | 42,60 | 42,50 | 42,50 | 0,00% | 273,00 |
| 23.12.2025 | 42,00 | 42,80 | 42,00 | 42,50 | 1,43% | 1.090,00 |
| 22.12.2025 | 42,80 | 42,80 | 41,40 | 41,90 | -2,56% | 7.753,00 |
| 19.12.2025 | 43,00 | 43,00 | 42,40 | 43,00 | 0,00% | 2.011,00 |
| 18.12.2025 | 42,10 | 43,00 | 42,10 | 43,00 | 2,14% | 1.184,00 |
| 17.12.2025 | 42,60 | 42,70 | 41,70 | 42,10 | -1,17% | 4.691,00 |
| 16.12.2025 | 43,50 | 43,50 | 42,30 | 42,60 | -2,29% | 4.054,00 |
| 15.12.2025 | 43,30 | 44,00 | 43,30 | 43,60 | 0,46% | 5.532,00 |
| 12.12.2025 | 43,00 | 44,20 | 43,00 | 43,40 | 1,17% | 4.827,00 |
| 11.12.2025 | 42,40 | 43,20 | 41,60 | 42,90 | 0,94% | 4.138,00 |
| 10.12.2025 | 42,60 | 43,00 | 41,30 | 42,50 | -0,23% | 8.059,00 |
| 09.12.2025 | 42,10 | 43,30 | 42,10 | 42,60 | 1,67% | 12.346,00 |
| 08.12.2025 | 41,40 | 42,40 | 41,30 | 41,90 | 1,45% | 3.807,00 |
| 05.12.2025 | 40,70 | 41,30 | 40,70 | 41,30 | 1,47% | 2.114,00 |
| 04.12.2025 | 41,20 | 41,20 | 40,70 | 40,70 | -1,21% | 2.058,00 |
| 03.12.2025 | 41,40 | 42,40 | 41,20 | 41,20 | 0,24% | 4.644,00 |
| 02.12.2025 | 41,90 | 42,00 | 41,10 | 41,10 | -1,91% | 2.588,00 |
| 01.12.2025 | 41,90 | 42,30 | 41,80 | 41,90 | 0,48% | 3.522,00 |
| 28.11.2025 | 41,30 | 42,00 | 41,30 | 41,70 | 0,72% | 4.605,00 |
| 27.11.2025 | 41,00 | 41,40 | 40,90 | 41,40 | 0,98% | 2.076,00 |
| 26.11.2025 | 41,50 | 41,50 | 41,00 | 41,00 | -1,20% | 2.070,00 |
| 25.11.2025 | 40,90 | 41,60 | 40,90 | 41,50 | 1,72% | 3.582,00 |
| 24.11.2025 | 40,50 | 41,20 | 40,40 | 40,80 | 0,49% | 2.624,00 |
| 21.11.2025 | 40,20 | 40,80 | 40,10 | 40,60 | 1,00% | 2.123,00 |
| 20.11.2025 | 39,90 | 40,70 | 39,90 | 40,20 | 1,01% | 1.691,00 |
| 19.11.2025 | 39,70 | 40,30 | 39,70 | 39,80 | 0,25% | 1.961,00 |
| 18.11.2025 | 41,00 | 41,30 | 39,60 | 39,70 | -3,41% | 3.352,00 |
| 17.11.2025 | 41,40 | 41,50 | 40,30 | 41,10 | -0,48% | 3.092,00 |
| 14.11.2025 | 40,30 | 41,30 | 40,30 | 41,30 | 2,23% | 2.601,00 |
| 13.11.2025 | 40,10 | 40,90 | 40,10 | 40,40 | 0,75% | 3.038,00 |
| 12.11.2025 | 40,40 | 41,00 | 39,70 | 40,10 | -0,74% | 2.466,00 |
| 11.11.2025 | 40,30 | 41,30 | 40,20 | 40,40 | 0,25% | 2.198,00 |
| 10.11.2025 | 39,80 | 40,70 | 39,80 | 40,30 | 1,51% | 3.713,00 |
| 07.11.2025 | 39,60 | 39,70 | 39,50 | 39,70 | 0,51% | 1.237,00 |
| 06.11.2025 | 39,70 | 40,20 | 39,50 | 39,50 | -0,50% | 2.959,00 |
| 05.11.2025 | 40,00 | 40,10 | 39,70 | 39,70 | -0,75% | 1.888,00 |
| 04.11.2025 | 39,00 | 40,50 | 38,70 | 40,00 | 2,04% | 5.706,00 |
| 03.11.2025 | 40,20 | 41,10 | 39,20 | 39,20 | -2,73% | 7.660,00 |
| 31.10.2025 | 40,40 | 40,50 | 39,20 | 40,30 | -0,25% | 10.567,00 |
| 30.10.2025 | 40,80 | 41,50 | 40,40 | 40,40 | -1,22% | 4.401,00 |
| 29.10.2025 | 40,90 | 41,00 | 40,50 | 40,90 | -0,24% | 1.513,00 |
| 28.10.2025 | 40,30 | 41,10 | 39,70 | 41,00 | 2,50% | 5.055,00 |
| 27.10.2025 | 40,80 | 40,80 | 39,90 | 40,00 | -0,74% | 2.221,00 |
| 24.10.2025 | 40,80 | 40,90 | 40,20 | 40,30 | -0,98% | 2.344,00 |
| 23.10.2025 | 41,00 | 41,20 | 40,20 | 40,70 | -0,73% | 986,00 |
| 22.10.2025 | 41,40 | 41,40 | 40,70 | 41,00 | -0,97% | 4.039,00 |
| 21.10.2025 | 39,50 | 41,40 | 39,50 | 41,40 | 4,81% | 3.859,00 |
| 20.10.2025 | 40,00 | 40,10 | 39,50 | 39,50 | 0,00% | 6.664,00 |
| 17.10.2025 | 40,90 | 40,90 | 39,50 | 39,50 | -3,42% | 3.215,00 |
| 16.10.2025 | 40,70 | 41,40 | 40,50 | 40,90 | 0,49% | 2.386,00 |
| 15.10.2025 | 40,60 | 41,60 | 40,60 | 40,70 | 0,99% | 2.708,00 |
| 14.10.2025 | 41,00 | 41,00 | 39,90 | 40,30 | -1,71% | 5.016,00 |
| 13.10.2025 | 41,40 | 41,60 | 40,90 | 41,00 | -0,97% | 3.571,00 |
| 10.10.2025 | 42,60 | 42,90 | 41,40 | 41,40 | -2,82% | 3.745,00 |
| 09.10.2025 | 42,60 | 43,30 | 42,30 | 42,60 | 0,00% | 3.968,00 |
| 08.10.2025 | 42,50 | 42,90 | 42,50 | 42,60 | 0,47% | 1.490,00 |
| 07.10.2025 | 42,60 | 43,10 | 42,20 | 42,40 | -0,47% | 4.486,00 |
| 06.10.2025 | 42,30 | 42,70 | 41,50 | 42,60 | 0,95% | 5.172,00 |
| 03.10.2025 | 44,00 | 44,70 | 42,20 | 42,20 | -3,21% | 6.326,00 |
| 02.10.2025 | 43,00 | 44,40 | 43,00 | 43,60 | 1,40% | 4.141,00 |
| 01.10.2025 | 43,20 | 43,60 | 42,60 | 43,00 | 0,00% | 4.403,00 |
| 30.09.2025 | 42,90 | 43,80 | 42,30 | 43,00 | 1,42% | 9.645,00 |
| 29.09.2025 | 41,80 | 42,90 | 41,50 | 42,40 | 0,95% | 3.805,00 |
| 26.09.2025 | 42,40 | 42,90 | 42,00 | 42,00 | -0,94% | 3.271,00 |
| 25.09.2025 | 43,10 | 43,10 | 40,70 | 42,40 | -2,97% | 6.186,00 |