42,550€
-0,12%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 42,65 | 42,65 | 42,50 | 42,50 | -0,23% | - |
| 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 |
| 08.10.2024 | 43,60 | 43,60 | 43,50 | 43,50 | -0,23% | 467,00 |
| 07.10.2024 | 43,80 | 44,00 | 43,60 | 43,60 | -0,46% | 857,00 |
| 04.10.2024 | 43,30 | 44,10 | 43,30 | 43,80 | 1,15% | 1.024,00 |
| 03.10.2024 | 43,00 | 43,40 | 42,90 | 43,30 | 0,70% | 1.168,00 |
| 02.10.2024 | 43,00 | 43,10 | 43,00 | 43,00 | 0,00% | 669,00 |
| 01.10.2024 | 43,00 | 43,20 | 42,90 | 43,00 | 0,23% | 604,00 |
| 30.09.2024 | 43,00 | 44,00 | 42,90 | 42,90 | 0,00% | 3.941,00 |
| 27.09.2024 | 42,60 | 43,00 | 42,30 | 42,90 | 2,88% | 4.412,00 |
| 26.09.2024 | 40,40 | 41,70 | 40,40 | 41,70 | 3,99% | 3.633,00 |
| 25.09.2024 | 40,60 | 40,70 | 40,10 | 40,10 | -1,23% | 403,00 |
| 24.09.2024 | 40,80 | 40,90 | 40,50 | 40,60 | -0,49% | 1.428,00 |
| 23.09.2024 | 42,00 | 42,00 | 40,80 | 40,80 | -2,16% | 15.521,00 |
| 20.09.2024 | 41,60 | 42,00 | 41,20 | 41,70 | 0,24% | 12.224,00 |
| 19.09.2024 | 39,50 | 41,60 | 39,50 | 41,60 | 5,32% | 7.684,00 |
| 18.09.2024 | 39,50 | 39,60 | 39,40 | 39,50 | 0,00% | 81,00 |
| 17.09.2024 | 38,40 | 39,60 | 38,30 | 39,50 | 2,86% | 15.046,00 |
| 16.09.2024 | 36,80 | 38,80 | 36,80 | 38,40 | 4,35% | 1.273,00 |
| 13.09.2024 | 36,80 | 37,00 | 36,60 | 36,80 | 0,00% | 288,00 |
| 12.09.2024 | 36,90 | 36,90 | 36,50 | 36,80 | -0,27% | 1.202,00 |
| 11.09.2024 | 37,10 | 37,20 | 36,70 | 36,90 | -0,54% | 482,00 |
| 10.09.2024 | 37,30 | 37,50 | 37,00 | 37,10 | -0,54% | 946,00 |
| 09.09.2024 | 37,00 | 37,30 | 36,80 | 37,30 | 0,27% | 1.036,00 |
| 06.09.2024 | 37,80 | 37,80 | 37,20 | 37,20 | -1,59% | 1.127,00 |
| 05.09.2024 | 37,90 | 37,90 | 37,60 | 37,80 | -0,26% | 796,00 |
| 04.09.2024 | 38,30 | 38,30 | 37,70 | 37,90 | -1,04% | 562,00 |
| 03.09.2024 | 38,30 | 38,30 | 38,10 | 38,30 | 0,00% | 380,00 |
| 02.09.2024 | 38,30 | 40,00 | 38,30 | 38,30 | 0,00% | 655,00 |
| 30.08.2024 | 38,30 | 38,60 | 38,00 | 38,30 | 0,00% | 2.191,00 |
| 29.08.2024 | 38,50 | 38,60 | 38,20 | 38,30 | -1,03% | 2.468,00 |
| 28.08.2024 | 38,70 | 38,80 | 38,50 | 38,70 | 0,00% | 708,00 |
| 27.08.2024 | 39,00 | 39,00 | 38,70 | 38,70 | -0,77% | 457,00 |
| 26.08.2024 | 39,10 | 39,10 | 38,70 | 39,00 | 0,00% | 767,00 |
| 23.08.2024 | 39,10 | 39,60 | 38,70 | 39,00 | 0,00% | 1.037,00 |
| 22.08.2024 | 38,70 | 39,10 | 38,50 | 39,00 | 1,04% | 1.884,00 |
| 21.08.2024 | 38,80 | 39,00 | 38,50 | 38,60 | -0,52% | 1.806,00 |
| 20.08.2024 | 39,00 | 39,00 | 38,50 | 38,80 | -0,51% | 477,00 |
| 19.08.2024 | 39,30 | 40,10 | 39,00 | 39,00 | 0,00% | 1.128,00 |
| 16.08.2024 | 37,60 | 39,00 | 37,50 | 39,00 | 4,00% | 1.133,00 |
| 15.08.2024 | 37,30 | 37,70 | 37,20 | 37,50 | 0,81% | 459,00 |
| 14.08.2024 | 37,20 | 37,60 | 37,20 | 37,20 | 0,27% | 591,00 |
| 13.08.2024 | 36,10 | 37,10 | 36,10 | 37,10 | 3,06% | 631,00 |
| 12.08.2024 | 35,70 | 36,00 | 35,60 | 36,00 | 1,69% | 4.836,00 |
| 09.08.2024 | 37,10 | 37,90 | 35,20 | 35,40 | -4,32% | 3.241,00 |
| 08.08.2024 | 37,00 | 37,10 | 36,30 | 37,00 | 0,00% | 1.157,00 |
| 07.08.2024 | 36,00 | 37,00 | 36,00 | 37,00 | 3,06% | 1.012,00 |
| 06.08.2024 | 35,40 | 35,90 | 35,00 | 35,90 | 1,99% | 1.072,00 |
| 05.08.2024 | 36,60 | 36,80 | 33,70 | 35,20 | -5,38% | 3.608,00 |
| 02.08.2024 | 37,50 | 37,50 | 36,80 | 37,20 | -0,80% | 1.418,00 |
| 01.08.2024 | 38,70 | 39,00 | 37,00 | 37,50 | -3,60% | 3.973,00 |
| 31.07.2024 | 38,90 | 39,00 | 38,80 | 38,90 | 0,00% | 277,00 |
| 30.07.2024 | 39,00 | 39,00 | 38,70 | 38,90 | -0,26% | 573,00 |
| 29.07.2024 | 39,50 | 39,60 | 39,00 | 39,00 | -1,27% | 613,00 |
| 26.07.2024 | 40,20 | 40,30 | 39,50 | 39,50 | -1,99% | 7.045,00 |
| 25.07.2024 | 40,30 | 40,30 | 40,00 | 40,30 | 0,00% | 403,00 |
| 24.07.2024 | 40,50 | 41,10 | 40,30 | 40,30 | -0,49% | 3.782,00 |
| 23.07.2024 | 39,60 | 40,60 | 39,50 | 40,50 | 2,27% | 2.518,00 |
| 22.07.2024 | 38,90 | 40,00 | 38,90 | 39,60 | 0,76% | 1.919,00 |
| 19.07.2024 | 39,40 | 39,40 | 39,00 | 39,30 | 0,00% | 858,00 |
| 18.07.2024 | 39,60 | 39,60 | 39,30 | 39,30 | -0,25% | 2.239,00 |
| 17.07.2024 | 40,30 | 40,40 | 39,20 | 39,40 | -2,23% | 1.399,00 |
| 16.07.2024 | 39,80 | 40,30 | 39,70 | 40,30 | 1,26% | 7.092,00 |
| 15.07.2024 | 40,90 | 40,90 | 39,50 | 39,80 | -2,69% | 5.702,00 |
| 12.07.2024 | 41,20 | 41,30 | 40,80 | 40,90 | -0,24% | 3.032,00 |
| 11.07.2024 | 41,70 | 41,70 | 40,70 | 41,00 | -1,68% | 3.173,00 |
| 10.07.2024 | 41,70 | 41,70 | 41,50 | 41,70 | 0,00% | 507,00 |
| 09.07.2024 | 41,80 | 41,80 | 41,60 | 41,70 | -0,24% | 1.925,00 |
| 08.07.2024 | 41,80 | 42,30 | 41,70 | 41,80 | 0,00% | 696,00 |
| 05.07.2024 | 42,30 | 42,30 | 41,20 | 41,80 | -1,18% | 2.572,00 |
| 04.07.2024 | 42,50 | 42,70 | 42,20 | 42,30 | -0,47% | 732,00 |
| 03.07.2024 | 42,60 | 42,60 | 42,10 | 42,50 | 0,00% | 1.556,00 |
| 02.07.2024 | 42,90 | 42,90 | 42,40 | 42,50 | -0,93% | 760,00 |
| 01.07.2024 | 42,60 | 42,90 | 41,10 | 42,90 | 2,14% | 2.486,00 |
| 28.06.2024 | 42,40 | 42,40 | 41,50 | 42,00 | -1,41% | 5.389,00 |
| 27.06.2024 | 43,30 | 43,30 | 40,70 | 42,60 | -1,62% | 6.031,00 |
| 26.06.2024 | 43,90 | 44,00 | 42,20 | 43,30 | -1,59% | 1.396,00 |
| 25.06.2024 | 45,00 | 45,00 | 43,80 | 44,00 | -2,65% | 2.816,00 |
| 24.06.2024 | 45,80 | 45,80 | 45,00 | 45,20 | -1,31% | 1.634,00 |
| 21.06.2024 | 47,00 | 47,00 | 45,70 | 45,80 | -2,97% | 1.461,00 |
| 20.06.2024 | 46,40 | 47,20 | 46,20 | 47,20 | 1,72% | 1.438,00 |
| 19.06.2024 | 45,60 | 46,40 | 45,50 | 46,40 | 1,98% | 1.030,00 |