42,100€
-6,44%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,25 | 45,25 | 42,05 | 42,05 | -6,56% | - |
| 03.04.2025 | 44,70 | 45,20 | 44,50 | 45,00 | -0,44% | 9.099,00 |
| 02.04.2025 | 45,00 | 45,50 | 45,00 | 45,20 | 0,89% | 5.766,00 |
| 01.04.2025 | 44,40 | 45,30 | 44,40 | 44,80 | 0,67% | 7.629,00 |
| 31.03.2025 | 44,10 | 44,60 | 43,80 | 44,50 | 0,91% | 8.811,00 |
| 28.03.2025 | 45,60 | 45,60 | 44,00 | 44,10 | -3,50% | 6.265,00 |
| 27.03.2025 | 44,90 | 46,00 | 44,80 | 45,70 | 1,56% | 3.883,00 |
| 26.03.2025 | 46,60 | 46,60 | 44,90 | 45,00 | -3,43% | 5.975,00 |
| 25.03.2025 | 45,10 | 46,80 | 45,10 | 46,60 | 3,10% | 19.775,00 |
| 24.03.2025 | 43,50 | 45,30 | 43,40 | 45,20 | 4,63% | 9.772,00 |
| 21.03.2025 | 42,80 | 43,30 | 42,50 | 43,20 | 2,86% | 18.240,00 |
| 20.03.2025 | 40,90 | 42,20 | 40,50 | 42,00 | 5,00% | 23.594,00 |
| 19.03.2025 | 40,10 | 40,10 | 39,90 | 40,00 | -0,50% | 2.896,00 |
| 18.03.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | 5.364,00 |
| 17.03.2025 | 39,60 | 39,90 | 39,50 | 39,80 | 0,76% | 933,00 |
| 14.03.2025 | 39,40 | 39,50 | 39,20 | 39,50 | 0,00% | 1.267,00 |
| 13.03.2025 | 39,50 | 39,60 | 39,00 | 39,50 | 0,25% | 4.332,00 |
| 12.03.2025 | 38,90 | 39,40 | 38,90 | 39,40 | 2,07% | 766,00 |
| 11.03.2025 | 39,70 | 39,70 | 38,60 | 38,60 | -2,28% | 8.203,00 |
| 10.03.2025 | 39,20 | 40,00 | 38,60 | 39,50 | 2,33% | 3.224,00 |
| 07.03.2025 | 38,30 | 38,60 | 38,00 | 38,60 | 0,78% | 2.090,00 |
| 06.03.2025 | 37,10 | 38,30 | 37,00 | 38,30 | 3,51% | 7.459,00 |
| 05.03.2025 | 37,50 | 37,90 | 37,00 | 37,00 | -1,07% | 7.424,00 |
| 04.03.2025 | 37,70 | 38,00 | 37,40 | 37,40 | -0,80% | 1.626,00 |
| 03.03.2025 | 38,70 | 39,20 | 37,70 | 37,70 | -2,58% | 3.881,00 |
| 28.02.2025 | 39,30 | 39,60 | 38,70 | 38,70 | -1,53% | 2.658,00 |
| 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 |