42,850€
0,59%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 42,75 | 43,00 | 42,55 | 42,85 | 0,59% | - |
| 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 |
| 24.09.2025 | 43,20 | 44,10 | 43,00 | 43,70 | 1,39% | 4.808,00 |
| 23.09.2025 | 42,80 | 43,20 | 42,80 | 43,10 | 1,17% | 2.226,00 |
| 22.09.2025 | 42,70 | 43,00 | 42,50 | 42,60 | 0,24% | 2.718,00 |
| 19.09.2025 | 43,30 | 43,50 | 42,50 | 42,50 | -1,39% | 3.409,00 |
| 18.09.2025 | 42,10 | 43,30 | 42,00 | 43,10 | 1,89% | 3.167,00 |
| 17.09.2025 | 41,70 | 42,30 | 41,60 | 42,30 | 1,68% | 1.316,00 |
| 16.09.2025 | 41,10 | 41,70 | 41,10 | 41,60 | 1,71% | 1.803,00 |
| 15.09.2025 | 41,40 | 41,50 | 40,90 | 40,90 | 0,00% | 4.917,00 |
| 12.09.2025 | 40,40 | 41,30 | 40,40 | 40,90 | 1,24% | 2.069,00 |
| 11.09.2025 | 40,80 | 41,00 | 40,40 | 40,40 | -0,98% | 1.631,00 |
| 10.09.2025 | 40,40 | 41,20 | 40,40 | 40,80 | 0,99% | 2.960,00 |
| 09.09.2025 | 40,90 | 40,90 | 40,10 | 40,40 | -1,22% | 3.127,00 |
| 08.09.2025 | 40,30 | 40,90 | 40,30 | 40,90 | 1,49% | 1.844,00 |
| 05.09.2025 | 40,50 | 40,60 | 39,90 | 40,30 | -0,49% | 2.200,00 |
| 04.09.2025 | 40,90 | 41,10 | 40,50 | 40,50 | -0,74% | 2.756,00 |
| 03.09.2025 | 40,80 | 41,20 | 40,60 | 40,80 | 0,00% | 13.986,00 |
| 02.09.2025 | 41,90 | 41,90 | 40,70 | 40,80 | -2,63% | 2.392,00 |
| 01.09.2025 | 41,80 | 41,90 | 41,30 | 41,90 | 0,24% | 3.184,00 |
| 29.08.2025 | 41,50 | 41,90 | 41,40 | 41,80 | 0,72% | 1.599,00 |
| 28.08.2025 | 40,80 | 41,70 | 40,80 | 41,50 | 1,72% | 6.106,00 |
| 27.08.2025 | 41,30 | 41,60 | 40,50 | 40,80 | -1,45% | 2.416,00 |
| 26.08.2025 | 43,10 | 43,10 | 40,90 | 41,40 | -4,39% | 2.876,00 |
| 25.08.2025 | 43,70 | 43,80 | 42,90 | 43,30 | -0,92% | 2.408,00 |
| 22.08.2025 | 43,20 | 44,10 | 43,20 | 43,70 | 0,69% | 2.151,00 |
| 21.08.2025 | 43,00 | 43,50 | 42,70 | 43,40 | 0,93% | 2.037,00 |
| 20.08.2025 | 43,60 | 43,60 | 42,70 | 43,00 | -1,38% | 1.722,00 |
| 19.08.2025 | 43,60 | 43,80 | 43,50 | 43,60 | 0,00% | 1.080,00 |
| 18.08.2025 | 43,00 | 43,60 | 42,90 | 43,60 | 1,40% | 1.230,00 |
| 15.08.2025 | 44,20 | 44,20 | 42,90 | 43,00 | -2,71% | 4.336,00 |
| 14.08.2025 | 43,00 | 44,20 | 43,00 | 44,20 | 2,79% | 2.705,00 |
| 13.08.2025 | 42,60 | 43,10 | 42,60 | 43,00 | 1,18% | 3.482,00 |
| 12.08.2025 | 44,20 | 44,20 | 42,30 | 42,50 | -3,85% | 6.236,00 |
| 11.08.2025 | 44,60 | 44,60 | 44,20 | 44,20 | -0,45% | 1.915,00 |
| 08.08.2025 | 44,00 | 44,50 | 43,80 | 44,40 | 1,37% | 1.406,00 |
| 07.08.2025 | 44,10 | 44,80 | 43,80 | 43,80 | -0,68% | 4.911,00 |
| 06.08.2025 | 42,30 | 45,00 | 42,30 | 44,10 | 4,26% | 10.809,00 |
| 05.08.2025 | 41,60 | 42,50 | 41,60 | 42,30 | 1,68% | 7.961,00 |
| 04.08.2025 | 40,80 | 41,70 | 40,80 | 41,60 | 1,71% | 4.583,00 |
| 01.08.2025 | 40,00 | 41,70 | 39,85 | 40,90 | 2,00% | 29.930,00 |
| 31.07.2025 | 39,00 | 42,50 | 39,00 | 40,10 | 6,93% | 36.678,00 |
| 30.07.2025 | 37,50 | 37,70 | 37,50 | 37,50 | 0,00% | 10.313,00 |
| 29.07.2025 | 37,40 | 38,00 | 37,30 | 37,50 | 0,00% | 12.940,00 |
| 28.07.2025 | 37,50 | 37,50 | 37,40 | 37,50 | 0,27% | 3.643,00 |
| 25.07.2025 | 37,70 | 37,80 | 37,40 | 37,40 | -0,80% | 2.920,00 |
| 24.07.2025 | 37,80 | 38,10 | 37,70 | 37,70 | -0,26% | 964,00 |