41,150€
2,11%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,50 | 41,50 | 40,40 | 41,15 | 2,11% | - |
| 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 |
| 23.07.2025 | 37,50 | 38,10 | 37,50 | 37,80 | 0,80% | 10.177,00 |
| 22.07.2025 | 38,00 | 38,10 | 37,40 | 37,50 | -1,32% | 32.466,00 |
| 21.07.2025 | 38,10 | 38,50 | 37,90 | 38,00 | 0,00% | 2.822,00 |
| 18.07.2025 | 38,00 | 38,20 | 37,90 | 38,00 | 0,00% | 2.830,00 |
| 17.07.2025 | 38,10 | 38,60 | 37,90 | 38,00 | -0,26% | 3.596,00 |
| 16.07.2025 | 38,10 | 38,40 | 37,90 | 38,10 | 0,26% | 4.401,00 |
| 15.07.2025 | 38,10 | 38,50 | 37,90 | 38,00 | -0,52% | 6.323,00 |
| 14.07.2025 | 38,30 | 38,50 | 38,20 | 38,20 | -0,26% | 1.537,00 |
| 11.07.2025 | 38,60 | 38,70 | 38,10 | 38,30 | -0,52% | 3.184,00 |
| 10.07.2025 | 37,70 | 38,50 | 37,70 | 38,50 | -1,28% | 6.927,00 |
| 09.07.2025 | 39,00 | 39,50 | 38,80 | 39,00 | 0,52% | 3.757,00 |
| 08.07.2025 | 39,10 | 39,20 | 38,70 | 38,80 | -0,77% | 2.413,00 |
| 07.07.2025 | 40,00 | 40,30 | 39,00 | 39,10 | -1,76% | 3.676,00 |
| 04.07.2025 | 39,70 | 40,10 | 39,70 | 39,80 | 0,76% | 3.838,00 |
| 03.07.2025 | 39,20 | 40,10 | 39,20 | 39,50 | 1,28% | 3.662,00 |
| 02.07.2025 | 39,40 | 40,00 | 39,00 | 39,00 | -0,26% | 3.161,00 |
| 01.07.2025 | 38,60 | 39,40 | 38,60 | 39,10 | 1,30% | 1.176,00 |
| 30.06.2025 | 38,70 | 39,10 | 38,40 | 38,60 | -0,26% | 2.584,00 |
| 27.06.2025 | 39,00 | 39,50 | 38,70 | 38,70 | -0,77% | 2.123,00 |
| 26.06.2025 | 39,20 | 40,00 | 39,00 | 39,00 | -0,26% | 4.607,00 |
| 25.06.2025 | 38,90 | 39,50 | 38,90 | 39,10 | 0,51% | 1.996,00 |
| 24.06.2025 | 39,20 | 40,10 | 38,80 | 38,90 | -0,51% | 8.914,00 |
| 23.06.2025 | 38,10 | 39,10 | 38,10 | 39,10 | 2,09% | 1.900,00 |
| 20.06.2025 | 38,50 | 38,70 | 38,20 | 38,30 | -0,78% | 2.908,00 |
| 19.06.2025 | 38,30 | 38,70 | 38,20 | 38,60 | 0,26% | 2.577,00 |
| 18.06.2025 | 39,00 | 39,40 | 38,50 | 38,50 | -1,53% | 4.787,00 |
| 17.06.2025 | 39,10 | 39,10 | 39,00 | 39,10 | 0,00% | 3.534,00 |
| 16.06.2025 | 39,40 | 39,40 | 39,10 | 39,10 | -0,76% | 1.508,00 |
| 13.06.2025 | 39,70 | 39,90 | 39,30 | 39,40 | -0,76% | 1.642,00 |
| 12.06.2025 | 40,00 | 40,10 | 39,70 | 39,70 | -0,75% | 1.527,00 |
| 11.06.2025 | 39,70 | 40,20 | 39,70 | 40,00 | 0,76% | 1.110,00 |
| 10.06.2025 | 40,50 | 40,70 | 39,60 | 39,70 | -1,73% | 6.557,00 |
| 09.06.2025 | 40,30 | 41,00 | 40,30 | 40,40 | 0,25% | 1.771,00 |
| 06.06.2025 | 39,30 | 41,00 | 39,30 | 40,30 | 2,54% | 5.320,00 |
| 05.06.2025 | 39,00 | 39,40 | 38,60 | 39,30 | 0,51% | 4.315,00 |
| 04.06.2025 | 39,00 | 40,00 | 38,70 | 39,10 | -5,10% | 5.325,00 |
| 03.06.2025 | 40,70 | 41,70 | 40,60 | 41,20 | 0,98% | 8.922,00 |
| 02.06.2025 | 41,50 | 41,50 | 40,70 | 40,80 | -2,16% | 4.469,00 |
| 30.05.2025 | 41,90 | 42,20 | 41,60 | 41,70 | -0,48% | 2.314,00 |
| 29.05.2025 | 42,00 | 42,00 | 41,80 | 41,90 | 0,24% | 2.453,00 |