49,450€
-0,90%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 49,90 | 49,90 | 49,20 | 49,50 | -0,80% | 579,00 |
| 25.04.2024 | 49,90 | 50,00 | 49,90 | 49,90 | -0,20% | 2.257,00 |
| 24.04.2024 | 49,90 | 50,00 | 49,90 | 50,00 | 0,20% | 700,00 |
| 23.04.2024 | 49,70 | 49,90 | 49,20 | 49,90 | 0,40% | 1.498,00 |
| 22.04.2024 | 50,20 | 50,20 | 49,70 | 49,70 | -1,00% | 527,00 |
| 19.04.2024 | 50,60 | 50,60 | 50,20 | 50,20 | -0,79% | 117,00 |
| 18.04.2024 | 50,60 | 50,80 | 50,60 | 50,60 | 0,00% | 1.411,00 |
| 17.04.2024 | 50,20 | 50,60 | 50,20 | 50,60 | 0,80% | 2.733,00 |
| 16.04.2024 | 50,20 | 50,40 | 50,00 | 50,20 | -1,18% | 750,00 |
| 15.04.2024 | 50,40 | 50,80 | 49,90 | 50,80 | 1,80% | 2.812,00 |
| 12.04.2024 | 49,60 | 49,90 | 49,60 | 49,90 | 0,60% | 3.162,00 |
| 11.04.2024 | 49,50 | 49,70 | 49,40 | 49,60 | 0,20% | 1.399,00 |
| 10.04.2024 | 49,20 | 49,50 | 48,90 | 49,50 | 0,61% | 1.150,00 |
| 09.04.2024 | 49,30 | 49,80 | 48,80 | 49,20 | -0,20% | 2.596,00 |
| 08.04.2024 | 49,10 | 49,40 | 48,90 | 49,30 | 0,41% | 1.210,00 |
| 05.04.2024 | 49,20 | 49,30 | 49,00 | 49,10 | -0,41% | 4.375,00 |
| 04.04.2024 | 49,20 | 49,40 | 48,90 | 49,30 | 0,20% | 1.410,00 |
| 03.04.2024 | 47,20 | 49,50 | 47,00 | 49,20 | 4,68% | 1.513,00 |
| 02.04.2024 | 46,50 | 47,20 | 46,50 | 47,00 | 0,00% | 979,00 |
| 28.03.2024 | 48,60 | 49,40 | 47,00 | 47,00 | -3,29% | 8.912,00 |
| 27.03.2024 | 48,10 | 48,80 | 48,10 | 48,60 | 1,25% | 1.054,00 |
| 26.03.2024 | 48,60 | 49,30 | 47,90 | 48,00 | -1,23% | 3.440,00 |
| 25.03.2024 | 49,50 | 49,70 | 48,60 | 48,60 | -1,42% | 8.277,00 |
| 22.03.2024 | 48,90 | 49,50 | 48,90 | 49,30 | 0,82% | 1.020,00 |
| 21.03.2024 | 48,70 | 49,30 | 48,50 | 48,90 | 0,41% | 1.166,00 |
| 20.03.2024 | 47,70 | 48,70 | 47,70 | 48,70 | 2,10% | 484,00 |
| 19.03.2024 | 48,00 | 49,00 | 47,60 | 47,70 | -0,83% | 1.446,00 |
| 18.03.2024 | 46,10 | 48,10 | 46,10 | 48,10 | 4,34% | 1.299,00 |
| 15.03.2024 | 45,70 | 46,40 | 45,70 | 46,10 | 1,10% | 4.118,00 |
| 14.03.2024 | 45,80 | 45,80 | 44,50 | 45,60 | -0,65% | 2.123,00 |
| 13.03.2024 | 45,80 | 45,90 | 45,60 | 45,90 | 0,22% | 7.178,00 |
| 12.03.2024 | 45,30 | 45,90 | 45,10 | 45,80 | 1,10% | 10.396,00 |
| 11.03.2024 | 45,60 | 45,60 | 44,90 | 45,30 | -0,66% | 3.317,00 |
| 08.03.2024 | 45,70 | 45,80 | 45,50 | 45,60 | 0,00% | 4.140,00 |
| 07.03.2024 | 45,90 | 45,90 | 45,00 | 45,60 | -0,65% | 1.132,00 |
| 06.03.2024 | 46,40 | 46,50 | 45,90 | 45,90 | -0,86% | 532,00 |
| 05.03.2024 | 46,00 | 46,90 | 46,00 | 46,30 | 0,65% | 847,00 |
| 04.03.2024 | 45,50 | 46,50 | 45,50 | 46,00 | 2,91% | 854,00 |
| 01.03.2024 | 43,90 | 44,90 | 43,90 | 44,70 | 2,05% | 1.164,00 |
| 29.02.2024 | 44,00 | 44,10 | 43,70 | 43,80 | -0,45% | 6.057,00 |
| 28.02.2024 | 44,80 | 44,80 | 43,90 | 44,00 | -1,79% | 13.215,00 |
| 27.02.2024 | 45,30 | 45,40 | 44,80 | 44,80 | -0,88% | 1.950,00 |
| 26.02.2024 | 46,50 | 46,60 | 45,20 | 45,20 | -3,00% | 3.180,00 |
| 23.02.2024 | 46,30 | 46,90 | 46,30 | 46,60 | 1,08% | 613,00 |
| 22.02.2024 | 46,70 | 46,90 | 46,10 | 46,10 | -1,28% | 782,00 |
| 21.02.2024 | 47,10 | 47,20 | 46,60 | 46,70 | -0,85% | 347,00 |
| 20.02.2024 | 47,60 | 47,80 | 46,80 | 47,10 | -1,26% | 448,00 |
| 19.02.2024 | 48,20 | 48,30 | 47,70 | 47,70 | -1,04% | 597,00 |
| 16.02.2024 | 46,40 | 48,20 | 46,10 | 48,20 | 1,47% | 1.438,00 |
| 15.02.2024 | 46,10 | 48,90 | 46,00 | 47,50 | 3,04% | 1.276,00 |
| 14.02.2024 | 45,70 | 46,70 | 45,40 | 46,10 | 0,88% | 978,00 |
| 13.02.2024 | 46,00 | 46,00 | 45,00 | 45,70 | -0,65% | 1.329,00 |
| 12.02.2024 | 45,80 | 46,20 | 44,80 | 46,00 | 0,44% | 1.458,00 |
| 09.02.2024 | 46,80 | 46,80 | 45,50 | 45,80 | -2,35% | 22.772,00 |
| 08.02.2024 | 48,90 | 48,90 | 46,60 | 46,90 | -3,30% | 2.004,00 |
| 07.02.2024 | 48,10 | 48,70 | 48,10 | 48,50 | 0,62% | 4.991,00 |
| 06.02.2024 | 48,10 | 48,60 | 48,00 | 48,20 | 0,21% | 561,00 |
| 05.02.2024 | 49,00 | 49,00 | 48,00 | 48,10 | -1,43% | 1.079,00 |
| 02.02.2024 | 49,20 | 49,20 | 48,80 | 48,80 | -0,81% | 1.193,00 |
| 01.02.2024 | 51,20 | 51,40 | 48,80 | 49,20 | -5,38% | 2.920,00 |
| 31.01.2024 | 51,80 | 52,00 | 51,20 | 52,00 | 0,39% | 329,00 |
| 30.01.2024 | 52,20 | 52,20 | 51,80 | 51,80 | -0,77% | 200,00 |
| 29.01.2024 | 52,60 | 52,60 | 52,20 | 52,20 | -0,76% | 888,00 |
| 26.01.2024 | 52,60 | 53,00 | 52,40 | 52,60 | 0,00% | 176,00 |
| 25.01.2024 | 52,20 | 53,00 | 52,20 | 52,60 | 0,77% | 634,00 |
| 24.01.2024 | 52,60 | 53,60 | 52,20 | 52,20 | -0,76% | 1.005,00 |
| 23.01.2024 | 51,60 | 52,60 | 51,60 | 52,60 | 1,94% | 579,00 |
| 22.01.2024 | 51,60 | 52,00 | 51,60 | 51,60 | 0,00% | 712,00 |
| 19.01.2024 | 50,40 | 51,60 | 50,40 | 51,60 | 2,38% | 340,00 |
| 18.01.2024 | 50,60 | 51,00 | 50,40 | 50,40 | -0,40% | 3.984,00 |
| 17.01.2024 | 50,20 | 51,40 | 50,00 | 50,60 | 0,80% | 9.675,00 |
| 16.01.2024 | 50,20 | 50,40 | 50,20 | 50,20 | 0,00% | 273,00 |
| 15.01.2024 | 50,20 | 51,00 | 50,20 | 50,20 | 0,00% | 1.783,00 |
| 12.01.2024 | 50,40 | 50,40 | 50,00 | 50,20 | -0,40% | 2.183,00 |
| 11.01.2024 | 50,40 | 50,40 | 50,00 | 50,40 | 0,00% | 429,00 |
| 10.01.2024 | 50,20 | 50,40 | 50,00 | 50,40 | 0,40% | 225,00 |
| 09.01.2024 | 50,20 | 50,40 | 49,80 | 50,20 | 0,00% | 385,00 |
| 08.01.2024 | 50,80 | 50,80 | 49,80 | 50,20 | -1,18% | 877,00 |
| 05.01.2024 | 50,60 | 51,00 | 50,40 | 50,80 | 0,40% | 615,00 |
| 04.01.2024 | 52,00 | 52,00 | 50,60 | 50,60 | -2,32% | 1.464,00 |
| 03.01.2024 | 52,20 | 52,20 | 50,80 | 51,80 | -1,15% | 931,00 |
| 02.01.2024 | 53,00 | 53,00 | 52,00 | 52,40 | -1,13% | 738,00 |
| 29.12.2023 | 52,80 | 53,00 | 52,80 | 53,00 | 0,38% | 771,00 |
| 28.12.2023 | 53,40 | 53,40 | 52,40 | 52,80 | -1,12% | 537,00 |
| 27.12.2023 | 53,20 | 54,20 | 53,00 | 53,40 | 0,38% | 2.397,00 |
| 22.12.2023 | 52,60 | 53,20 | 52,60 | 53,20 | 1,53% | 971,00 |
| 21.12.2023 | 53,00 | 53,00 | 52,20 | 52,40 | -1,13% | 5.473,00 |
| 20.12.2023 | 52,80 | 53,20 | 52,40 | 53,00 | 0,38% | 935,00 |
| 19.12.2023 | 53,40 | 53,40 | 52,00 | 52,80 | -0,75% | 8.496,00 |
| 18.12.2023 | 54,00 | 55,00 | 53,20 | 53,20 | 0,00% | 4.985,00 |
| 15.12.2023 | 52,40 | 53,20 | 52,00 | 53,20 | 1,53% | 1.400,00 |
| 14.12.2023 | 49,90 | 52,40 | 49,90 | 52,40 | 5,43% | 7.632,00 |
| 13.12.2023 | 49,30 | 49,70 | 49,10 | 49,70 | 0,81% | 2.285,00 |
| 12.12.2023 | 49,50 | 49,60 | 49,30 | 49,30 | -0,40% | 2.297,00 |
| 11.12.2023 | 49,60 | 49,60 | 49,50 | 49,50 | 0,00% | 236,00 |
| 08.12.2023 | 49,40 | 49,50 | 49,30 | 49,50 | 0,41% | 11.481,00 |
| 07.12.2023 | 49,50 | 49,50 | 49,30 | 49,30 | -0,20% | 1.277,00 |
| 06.12.2023 | 49,50 | 49,50 | 49,00 | 49,40 | -0,20% | 25.672,00 |
| 05.12.2023 | 49,50 | 49,60 | 49,10 | 49,50 | 0,20% | 827,00 |
| 04.12.2023 | 49,40 | 50,20 | 49,40 | 49,40 | 0,82% | 734,00 |