40,450€
2,93%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,30 | 41,00 | 39,30 | 40,30 | 2,54% | 4.940,00 |
| 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% | 5.240,00 |
| 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 |
| 28.05.2025 | 41,20 | 42,00 | 41,20 | 41,80 | 1,21% | 3.585,00 |
| 27.05.2025 | 41,90 | 42,00 | 41,30 | 41,30 | -1,43% | 2.849,00 |
| 26.05.2025 | 41,80 | 42,20 | 41,70 | 41,90 | 0,48% | 1.948,00 |
| 23.05.2025 | 40,90 | 41,80 | 40,90 | 41,70 | 1,96% | 2.610,00 |
| 22.05.2025 | 40,70 | 41,60 | 40,60 | 40,90 | 0,49% | 4.982,00 |
| 21.05.2025 | 41,00 | 41,20 | 40,70 | 40,70 | -0,97% | 3.418,00 |
| 20.05.2025 | 42,10 | 42,30 | 41,10 | 41,10 | -2,38% | 3.228,00 |
| 19.05.2025 | 42,70 | 42,70 | 42,10 | 42,10 | -1,41% | 3.493,00 |
| 16.05.2025 | 43,50 | 43,50 | 42,60 | 42,70 | -1,84% | 1.859,00 |
| 15.05.2025 | 43,60 | 43,60 | 43,00 | 43,50 | -0,68% | 1.649,00 |
| 14.05.2025 | 44,20 | 44,20 | 43,20 | 43,80 | -0,90% | 9.576,00 |
| 13.05.2025 | 44,80 | 44,80 | 43,90 | 44,20 | -1,34% | 1.280,00 |
| 12.05.2025 | 45,20 | 45,20 | 44,80 | 44,80 | -0,88% | 1.347,00 |
| 09.05.2025 | 45,00 | 45,20 | 44,60 | 45,20 | 0,22% | 12.893,00 |
| 08.05.2025 | 45,70 | 45,70 | 44,80 | 45,10 | -1,31% | 1.372,00 |
| 07.05.2025 | 44,90 | 46,00 | 44,80 | 45,70 | 3,63% | 2.773,00 |
| 06.05.2025 | 43,20 | 44,80 | 43,20 | 44,10 | 2,08% | 43.827,00 |
| 05.05.2025 | 42,80 | 43,20 | 42,60 | 43,20 | 0,70% | 1.302,00 |
| 02.05.2025 | 44,00 | 44,10 | 42,90 | 42,90 | -2,05% | 1.745,00 |
| 30.04.2025 | 43,10 | 43,90 | 43,10 | 43,80 | 1,86% | 1.318,00 |
| 29.04.2025 | 43,00 | 43,00 | 42,30 | 43,00 | 0,23% | 1.069,00 |
| 28.04.2025 | 43,00 | 43,40 | 42,60 | 42,90 | -0,23% | 1.308,00 |
| 25.04.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 1,42% | 353,00 |
| 24.04.2025 | 43,10 | 43,10 | 41,90 | 42,40 | -1,62% | 815,00 |
| 23.04.2025 | 43,30 | 43,90 | 43,10 | 43,10 | 0,00% | 954,00 |
| 22.04.2025 | 43,00 | 43,20 | 42,80 | 43,10 | 0,70% | 1.794,00 |
| 17.04.2025 | 42,30 | 42,80 | 42,20 | 42,80 | 1,18% | 76.985,00 |
| 16.04.2025 | 41,90 | 42,40 | 41,70 | 42,30 | 0,95% | 1.041,00 |
| 15.04.2025 | 40,40 | 42,10 | 40,40 | 41,90 | 3,71% | 2.476,00 |
| 14.04.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -0,25% | 1.180,00 |
| 11.04.2025 | 41,80 | 41,90 | 40,50 | 40,50 | -3,11% | 1.231,00 |
| 10.04.2025 | 42,90 | 43,00 | 41,80 | 41,80 | -1,42% | 3.216,00 |
| 09.04.2025 | 42,00 | 42,80 | 42,00 | 42,40 | 0,71% | 4.324,00 |
| 08.04.2025 | 43,30 | 43,40 | 42,10 | 42,10 | -2,77% | 2.293,00 |
| 07.04.2025 | 41,00 | 43,30 | 40,20 | 43,30 | 2,12% | 28.734,00 |
| 04.04.2025 | 45,00 | 45,10 | 41,70 | 42,40 | -5,78% | 6.925,00 |
| 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% | 8.810,00 |
| 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% | 389,00 |
| 24.02.2025 | 39,70 | 39,90 | 39,60 | 39,80 | 0,25% | 1.014,00 |
| 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% | 2.146,00 |
| 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% | 4.420,00 |
| 13.02.2025 | 39,40 | 39,40 | 38,00 | 38,40 | -2,54% | 3.105,00 |
| 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 |