45,650€
0,11%
Echtzeit-Aktienkurs INFORTAR AS EO-,1
Bid:
Ask:
Aktienkurse zur INFORTAR AS EO-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 46,60 | 46,90 | 46,00 | 46,90 | 2,85% | - |
| 29.04.2026 | 46,40 | 46,40 | 45,60 | 45,60 | 5,31% | - |
| 28.04.2026 | 46,30 | 46,90 | 43,30 | 43,30 | -6,48% | - |
| 27.04.2026 | 45,60 | 46,40 | 45,50 | 46,30 | 1,31% | - |
| 24.04.2026 | 46,00 | 46,60 | 43,50 | 45,70 | -0,22% | - |
| 23.04.2026 | 44,30 | 46,60 | 44,30 | 45,80 | 2,23% | - |
| 22.04.2026 | 45,40 | 46,70 | 44,80 | 44,80 | -0,44% | - |
| 21.04.2026 | 46,50 | 46,50 | 45,00 | 45,00 | -2,60% | - |
| 20.04.2026 | 43,80 | 46,30 | 42,60 | 46,20 | 4,52% | - |
| 17.04.2026 | 43,50 | 44,40 | 42,40 | 44,20 | 0,91% | - |
| 16.04.2026 | 45,60 | 45,60 | 42,70 | 43,80 | -3,52% | - |
| 15.04.2026 | 46,30 | 46,40 | 44,60 | 45,40 | -1,94% | - |
| 14.04.2026 | 44,50 | 46,40 | 44,50 | 46,30 | 3,81% | - |
| 13.04.2026 | 42,30 | 45,60 | 42,30 | 44,60 | 4,69% | - |
| 10.04.2026 | 45,00 | 46,10 | 42,60 | 42,60 | -7,39% | - |
| 09.04.2026 | 45,60 | 46,00 | 44,90 | 46,00 | 0,22% | - |
| 08.04.2026 | 45,90 | 46,00 | 45,90 | 45,90 | -0,43% | - |
| 07.04.2026 | 45,80 | 46,10 | 45,70 | 46,10 | 0,66% | - |
| 02.04.2026 | 44,10 | 46,00 | 44,00 | 45,80 | 2,00% | - |
| 01.04.2026 | 46,10 | 46,40 | 44,10 | 44,90 | -2,39% | - |
| 31.03.2026 | 45,60 | 46,30 | 45,00 | 46,00 | 1,77% | - |
| 30.03.2026 | 43,30 | 45,80 | 43,30 | 45,20 | 4,63% | - |
| 27.03.2026 | 45,50 | 46,40 | 43,20 | 43,20 | -4,64% | - |
| 26.03.2026 | 45,50 | 46,40 | 45,20 | 45,30 | -1,09% | - |
| 25.03.2026 | 46,40 | 46,40 | 45,80 | 45,80 | -3,17% | - |
| 24.03.2026 | 44,00 | 47,30 | 44,00 | 47,30 | 6,05% | - |
| 23.03.2026 | 44,70 | 46,40 | 44,50 | 44,60 | -0,89% | - |
| 20.03.2026 | 45,40 | 46,40 | 45,00 | 45,00 | -0,88% | - |
| 19.03.2026 | 45,50 | 45,70 | 45,20 | 45,40 | -2,37% | - |
| 18.03.2026 | 46,60 | 46,60 | 46,40 | 46,50 | 0,00% | - |
| 17.03.2026 | 45,50 | 46,50 | 45,50 | 46,50 | 1,53% | - |
| 16.03.2026 | 43,60 | 46,40 | 43,50 | 45,80 | 5,77% | - |
| 13.03.2026 | 45,10 | 46,30 | 43,30 | 43,30 | -3,99% | - |
| 12.03.2026 | 46,10 | 46,20 | 45,10 | 45,10 | -2,59% | - |
| 11.03.2026 | 44,80 | 46,40 | 44,10 | 46,30 | 3,58% | - |
| 10.03.2026 | 44,90 | 46,00 | 44,60 | 44,70 | -0,45% | 199,00 |
| 09.03.2026 | 44,70 | 45,30 | 44,00 | 44,90 | -2,39% | - |
| 06.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 9,00% | - |
| 05.03.2026 | 42,10 | 42,30 | 42,10 | 42,20 | -2,09% | - |
| 04.03.2026 | 42,60 | 43,10 | 42,40 | 43,10 | 0,47% | - |
| 03.03.2026 | 43,80 | 44,60 | 42,10 | 42,90 | 0,70% | - |
| 02.03.2026 | 43,20 | 43,20 | 42,60 | 42,60 | -6,17% | - |
| 27.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 26.02.2026 | 45,20 | 45,40 | 45,20 | 45,40 | -1,30% | - |
| 25.02.2026 | 45,00 | 48,50 | 45,00 | 46,00 | 3,37% | - |
| 24.02.2026 | 43,90 | 44,50 | 43,90 | 44,50 | 0,23% | - |
| 23.02.2026 | 44,00 | 44,40 | 44,00 | 44,40 | 0,45% | - |
| 20.02.2026 | 44,80 | 44,80 | 44,20 | 44,20 | -1,12% | - |
| 19.02.2026 | 44,60 | 44,70 | 44,60 | 44,70 | 0,68% | - |
| 18.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 17.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 16.02.2026 | 44,70 | 44,80 | 44,70 | 44,80 | 4,19% | - |
| 13.02.2026 | 44,50 | 44,70 | 43,00 | 43,00 | 0,00% | - |
| 12.02.2026 | 44,50 | 44,50 | 43,00 | 43,00 | -3,15% | - |
| 11.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 10.02.2026 | 44,30 | 44,30 | 44,00 | 44,00 | -6,38% | - |
| 09.02.2026 | 45,95 | 47,00 | 45,20 | 47,00 | 5,15% | - |
| 06.02.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 0,22% | - |
| 05.02.2026 | 44,50 | 44,60 | 44,50 | 44,60 | -0,22% | - |
| 04.02.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |
| 03.02.2026 | 44,60 | 44,70 | 44,60 | 44,70 | 0,00% | - |
| 02.02.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 2,05% | - |
| 30.01.2026 | 42,40 | 44,80 | 42,40 | 43,80 | -2,01% | - |
| 29.01.2026 | 44,80 | 44,80 | 44,70 | 44,70 | 1,71% | - |
| 28.01.2026 | 43,55 | 47,05 | 43,55 | 43,95 | -1,46% | - |
| 27.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -8,04% | - |
| 26.01.2026 | 44,80 | 48,50 | 43,70 | 48,50 | 8,26% | 73,00 |
| 23.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,67% | - |
| 22.01.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 21.01.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 20.01.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 19.01.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -6,32% | - |
| 16.01.2026 | 44,50 | 47,50 | 44,50 | 47,50 | 6,74% | - |
| 15.01.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -4,30% | - |
| 14.01.2026 | 43,50 | 46,50 | 43,50 | 46,50 | 6,90% | - |
| 13.01.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 12.01.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -3,33% | - |
| 09.01.2026 | 44,50 | 45,00 | 44,50 | 45,00 | 0,00% | - |
| 08.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 07.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 06.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 05.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,10% | - |
| 02.01.2026 | 45,40 | 45,70 | 45,20 | 45,50 | 3,17% | - |
| 30.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,23% | - |
| 29.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 23.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 22.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 19.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 18.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 17.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 16.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 15.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 12.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,23% | - |
| 11.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 10.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 09.12.2025 | 44,00 | 44,10 | 44,00 | 44,10 | 0,00% | - |
| 08.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 05.12.2025 | 43,50 | 44,10 | 43,50 | 44,10 | 2,32% | - |
| 04.12.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,00% | - |
| 03.12.2025 | 44,10 | 44,10 | 43,10 | 43,10 | -2,27% | - |