38,700€
-1,53%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 39,25 | 39,70 | 38,70 | 38,70 | -1,53% | - |
| 27.02.2025 | 39,30 | 39,40 | 39,25 | 39,30 | 0,00% | 1.435,00 |
| 26.02.2025 | 39,50 | 39,60 | 39,30 | 39,30 | -0,51% | 8.691,00 |
| 25.02.2025 | 39,70 | 39,70 | 39,50 | 39,50 | -0,75% | 402,00 |
| 24.02.2025 | 39,70 | 39,90 | 39,60 | 39,80 | 0,25% | 994,00 |
| 21.02.2025 | 39,60 | 39,80 | 39,50 | 39,70 | 0,76% | 731,00 |
| 20.02.2025 | 39,50 | 39,70 | 39,30 | 39,40 | 0,51% | 605,00 |
| 19.02.2025 | 40,00 | 40,20 | 39,20 | 39,20 | -2,00% | 2.149,00 |
| 18.02.2025 | 38,70 | 40,90 | 38,60 | 40,00 | 3,36% | 5.023,00 |
| 17.02.2025 | 37,30 | 38,70 | 37,20 | 38,70 | 3,75% | 3.907,00 |
| 14.02.2025 | 38,40 | 38,40 | 37,20 | 37,30 | -2,86% | 4.437,00 |
| 13.02.2025 | 39,40 | 39,40 | 38,00 | 38,40 | -2,54% | 3.106,00 |
| 12.02.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -0,76% | 3.162,00 |
| 11.02.2025 | 39,90 | 39,90 | 39,70 | 39,70 | -0,50% | 1.721,00 |
| 10.02.2025 | 39,50 | 40,30 | 39,50 | 39,90 | 1,79% | 3.184,00 |
| 07.02.2025 | 39,90 | 40,30 | 39,20 | 39,20 | -2,00% | 1.766,00 |
| 06.02.2025 | 41,00 | 41,20 | 39,80 | 40,00 | -2,44% | 2.555,00 |
| 05.02.2025 | 40,00 | 41,50 | 40,00 | 41,00 | 3,27% | 7.714,00 |
| 04.02.2025 | 38,30 | 40,20 | 38,30 | 39,70 | 4,20% | 16.258,00 |
| 03.02.2025 | 37,70 | 38,70 | 37,70 | 38,10 | 1,87% | 4.705,00 |
| 31.01.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 3,03% | 4.349,00 |
| 30.01.2025 | 35,30 | 37,00 | 35,10 | 36,30 | 1,11% | 20.101,00 |
| 29.01.2025 | 36,20 | 36,20 | 35,50 | 35,90 | -0,83% | 3.431,00 |
| 28.01.2025 | 35,80 | 36,30 | 35,40 | 36,20 | 1,97% | 4.903,00 |
| 27.01.2025 | 36,00 | 36,00 | 35,20 | 35,50 | -1,39% | 5.806,00 |
| 24.01.2025 | 36,20 | 36,30 | 35,40 | 36,00 | -0,55% | 2.778,00 |
| 23.01.2025 | 36,50 | 36,50 | 35,60 | 36,20 | -0,82% | 5.819,00 |
| 22.01.2025 | 37,70 | 37,70 | 36,50 | 36,50 | -3,18% | 4.986,00 |
| 21.01.2025 | 37,80 | 37,90 | 37,70 | 37,70 | -0,26% | 685,00 |
| 20.01.2025 | 38,00 | 38,10 | 37,80 | 37,80 | -0,53% | 1.118,00 |
| 17.01.2025 | 38,30 | 38,30 | 37,80 | 38,00 | -0,78% | 14.871,00 |
| 16.01.2025 | 39,00 | 39,00 | 38,30 | 38,30 | -1,79% | 1.774,00 |
| 15.01.2025 | 39,30 | 39,40 | 38,80 | 39,00 | -0,76% | 1.741,00 |
| 14.01.2025 | 39,40 | 40,20 | 39,30 | 39,30 | 0,26% | 2.034,00 |
| 13.01.2025 | 41,70 | 41,70 | 38,90 | 39,20 | -6,00% | 3.241,00 |
| 10.01.2025 | 41,70 | 41,80 | 41,70 | 41,70 | 0,00% | 216,00 |
| 09.01.2025 | 42,10 | 42,10 | 41,70 | 41,70 | -0,95% | 1.107,00 |
| 08.01.2025 | 42,30 | 42,60 | 42,10 | 42,10 | -0,47% | 1.142,00 |
| 07.01.2025 | 43,70 | 43,70 | 42,30 | 42,30 | -3,42% | 1.999,00 |
| 06.01.2025 | 44,30 | 44,30 | 43,70 | 43,80 | -1,13% | 1.151,00 |
| 03.01.2025 | 43,30 | 44,40 | 43,30 | 44,30 | 2,31% | 793,00 |
| 02.01.2025 | 43,20 | 43,50 | 42,70 | 43,30 | 0,23% | 1.159,00 |
| 31.12.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,47% | 374,00 |
| 30.12.2024 | 43,20 | 43,20 | 42,20 | 43,00 | -0,46% | 2.261,00 |
| 27.12.2024 | 43,20 | 43,40 | 43,20 | 43,20 | 0,00% | 835,00 |
| 24.12.2024 | 41,70 | 43,20 | 41,70 | 43,20 | 3,60% | 1.054,00 |
| 23.12.2024 | 40,10 | 41,70 | 40,10 | 41,70 | 4,25% | 2.841,00 |
| 20.12.2024 | 40,30 | 40,40 | 40,00 | 40,00 | -0,74% | 1.262,00 |
| 19.12.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | 325,00 |
| 18.12.2024 | 40,30 | 40,35 | 40,30 | 40,30 | 0,00% | 2.361,00 |
| 17.12.2024 | 40,40 | 40,40 | 40,30 | 40,30 | -0,25% | 60.986,00 |
| 16.12.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | 257,00 |
| 13.12.2024 | 40,10 | 40,80 | 40,10 | 40,20 | 0,25% | 3.620,00 |
| 12.12.2024 | 40,50 | 40,50 | 39,90 | 40,10 | -0,99% | 1.189,00 |
| 11.12.2024 | 40,00 | 40,50 | 39,90 | 40,50 | 1,25% | 6.215,00 |
| 10.12.2024 | 39,80 | 41,00 | 39,80 | 40,00 | 0,50% | 5.117,00 |
| 09.12.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 1,02% | 3.434,00 |
| 06.12.2024 | 39,00 | 39,60 | 39,00 | 39,40 | 1,03% | 871,00 |
| 05.12.2024 | 39,00 | 39,50 | 39,00 | 39,00 | 0,00% | 4.586,00 |
| 04.12.2024 | 39,00 | 39,10 | 38,90 | 39,00 | 0,00% | 426,00 |
| 03.12.2024 | 38,70 | 39,00 | 38,50 | 39,00 | 0,00% | 1.858,00 |
| 02.12.2024 | 40,60 | 40,60 | 37,10 | 39,00 | -3,70% | 3.964,00 |
| 29.11.2024 | 40,50 | 41,50 | 40,50 | 40,50 | 0,00% | 1.924,00 |
| 28.11.2024 | 40,40 | 40,60 | 40,30 | 40,50 | -0,25% | 1.955,00 |
| 27.11.2024 | 43,00 | 43,00 | 40,40 | 40,60 | -5,80% | 3.596,00 |
| 26.11.2024 | 42,90 | 43,50 | 42,90 | 43,10 | 0,47% | 551,00 |
| 25.11.2024 | 42,90 | 43,40 | 42,90 | 42,90 | 0,00% | 1.193,00 |
| 22.11.2024 | 42,80 | 43,00 | 42,70 | 42,90 | 0,35% | 654,00 |
| 21.11.2024 | 42,85 | 42,85 | 42,70 | 42,75 | -0,12% | - |
| 20.11.2024 | 43,00 | 43,00 | 42,70 | 42,80 | 0,23% | 308,00 |
| 19.11.2024 | 42,70 | 43,60 | 42,60 | 42,70 | 0,00% | 18.996,00 |
| 18.11.2024 | 42,60 | 42,80 | 42,60 | 42,70 | 0,00% | 4.892,00 |
| 15.11.2024 | 42,70 | 42,80 | 42,60 | 42,70 | 0,23% | 5.597,00 |
| 14.11.2024 | 42,60 | 42,70 | 42,60 | 42,60 | 0,00% | 263,00 |
| 13.11.2024 | 42,50 | 42,70 | 42,40 | 42,60 | 0,24% | 613,00 |
| 12.11.2024 | 42,60 | 42,60 | 42,50 | 42,50 | -0,23% | 326,00 |
| 11.11.2024 | 42,60 | 42,60 | 42,50 | 42,60 | 0,00% | 789,00 |
| 08.11.2024 | 42,50 | 42,60 | 42,30 | 42,60 | 0,24% | 1.053,00 |
| 07.11.2024 | 42,70 | 42,70 | 42,50 | 42,50 | -0,47% | 382,00 |
| 06.11.2024 | 42,50 | 42,80 | 42,50 | 42,70 | 0,47% | 1.772,00 |
| 05.11.2024 | 42,60 | 42,60 | 42,40 | 42,50 | -0,23% | 332,00 |
| 04.11.2024 | 42,50 | 42,70 | 42,30 | 42,60 | 0,24% | 2.007,00 |
| 01.11.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,00% | 583,00 |
| 31.10.2024 | 42,50 | 42,50 | 42,40 | 42,50 | 0,00% | 159,00 |
| 30.10.2024 | 42,60 | 42,60 | 42,40 | 42,50 | -0,23% | 226,00 |
| 29.10.2024 | 42,60 | 42,70 | 42,60 | 42,60 | 0,00% | 512,00 |
| 28.10.2024 | 42,60 | 42,60 | 42,40 | 42,60 | 0,00% | 2.526,00 |
| 25.10.2024 | 42,10 | 42,80 | 42,10 | 42,60 | 1,19% | 2.517,00 |
| 24.10.2024 | 41,80 | 42,20 | 41,80 | 42,10 | 0,48% | 637,00 |
| 23.10.2024 | 42,30 | 42,30 | 41,80 | 41,90 | -0,95% | 15.991,00 |
| 22.10.2024 | 42,50 | 42,60 | 42,30 | 42,30 | -0,47% | 856,00 |
| 21.10.2024 | 42,50 | 42,70 | 42,40 | 42,50 | 0,00% | 5.829,00 |
| 18.10.2024 | 42,30 | 42,60 | 42,30 | 42,50 | 0,47% | 2.824,00 |
| 17.10.2024 | 42,30 | 42,50 | 42,20 | 42,30 | 0,00% | 668,00 |
| 16.10.2024 | 42,10 | 42,30 | 41,80 | 42,30 | -0,24% | 16.719,00 |
| 15.10.2024 | 43,30 | 43,30 | 42,20 | 42,40 | -1,40% | - |
| 14.10.2024 | 43,40 | 43,40 | 43,00 | 43,00 | -0,92% | 241,00 |
| 11.10.2024 | 43,00 | 43,50 | 42,80 | 43,40 | 0,93% | 1.464,00 |
| 10.10.2024 | 43,30 | 43,30 | 42,80 | 43,00 | -0,69% | 2.561,00 |
| 09.10.2024 | 43,50 | 43,60 | 43,00 | 43,30 | -0,46% | 1.106,00 |