£1,058
1,36%
Echtzeit-Aktienkurs AIRTEL AFRICA PLC DL -,50
Bid:
Ask:
Aktienkurse zur AIRTEL AFRICA PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 0,96% | 260.883,00 |
| 19.12.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -3,02% | 297.919,00 |
| 18.12.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 2,04% | 341.950,00 |
| 17.12.2024 | 1,05 | 1,06 | 1,04 | 1,06 | -0,14% | 242.851,00 |
| 16.12.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -1,17% | 396.339,00 |
| 13.12.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,71% | 224.183,00 |
| 12.12.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,98% | 190.014,00 |
| 11.12.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 1,66% | 233.907,00 |
| 10.12.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,49% | 635.763,00 |
| 09.12.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,80% | 546.631,00 |
| 06.12.2024 | 1,06 | 1,08 | 1,06 | 1,06 | -0,47% | 163.801,00 |
| 05.12.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,71% | 298.739,00 |
| 04.12.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,62% | 321.770,00 |
| 03.12.2024 | 1,04 | 1,06 | 1,04 | 1,05 | -0,09% | 551.232,00 |
| 02.12.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -0,38% | 214.783,00 |
| 29.11.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,43% | 581.685,00 |
| 28.11.2024 | 1,06 | 1,08 | 1,05 | 1,05 | 0,72% | 686.280,00 |
| 27.11.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 4,89% | 556.814,00 |
| 26.11.2024 | 0,99 | 1,01 | 0,98 | 1,00 | 0,48% | 282.213,00 |
| 25.11.2024 | 0,99 | 1,00 | 0,98 | 0,99 | 0,66% | 402.033,00 |
| 22.11.2024 | 0,98 | 0,99 | 0,97 | 0,99 | 1,64% | 536.510,00 |
| 21.11.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 1,63% | 539.674,00 |
| 20.11.2024 | 0,98 | 0,98 | 0,95 | 0,95 | -2,45% | 226.407,00 |
| 19.11.2024 | 0,97 | 0,98 | 0,95 | 0,98 | 1,98% | 245.270,00 |
| 18.11.2024 | 0,97 | 0,97 | 0,96 | 0,96 | -0,05% | 278.632,00 |
| 15.11.2024 | 0,94 | 0,96 | 0,94 | 0,96 | 0,84% | 195.830,00 |
| 14.11.2024 | 0,95 | 0,96 | 0,95 | 0,95 | 0,42% | 235.301,00 |
| 13.11.2024 | 0,95 | 0,96 | 0,94 | 0,95 | 0,37% | 138.726,00 |
| 12.11.2024 | 0,97 | 0,97 | 0,94 | 0,94 | -3,77% | 327.896,00 |
| 11.11.2024 | 0,97 | 0,99 | 0,97 | 0,98 | 2,13% | 319.526,00 |
| 08.11.2024 | 0,95 | 0,98 | 0,95 | 0,96 | -0,47% | 724.586,00 |
| 07.11.2024 | 0,99 | 0,99 | 0,96 | 0,97 | -3,55% | 403.509,00 |
| 06.11.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -1,67% | 262.317,00 |
| 05.11.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,59% | 387.127,00 |
| 04.11.2024 | 1,02 | 1,04 | 1,02 | 1,02 | -0,39% | 261.669,00 |
| 01.11.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 0,39% | 233.622,00 |
| 31.10.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -0,29% | 419.131,00 |
| 30.10.2024 | 1,02 | 1,04 | 1,01 | 1,03 | -0,10% | 680.498,00 |
| 29.10.2024 | 1,10 | 1,10 | 1,02 | 1,03 | -6,67% | 1.416.006,00 |
| 28.10.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 0,59% | 1.201.266,00 |
| 25.10.2024 | 1,15 | 1,15 | 1,07 | 1,10 | -5,11% | 1.455.103,00 |
| 24.10.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,92% | 308.783,00 |
| 23.10.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -0,87% | 261.186,00 |
| 22.10.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 0,26% | 232.408,00 |
| 21.10.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,17% | 301.548,00 |
| 18.10.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,68% | 128.605,00 |
| 17.10.2024 | 1,15 | 1,19 | 1,14 | 1,18 | 1,76% | 427.828,00 |
| 16.10.2024 | 1,16 | 1,17 | 1,14 | 1,16 | 1,09% | 328.989,00 |
| 15.10.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 1,05% | 257.598,00 |
| 14.10.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,62% | 292.328,00 |
| 11.10.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,35% | 170.114,00 |
| 10.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 178.725,00 |
| 09.10.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,45% | 301.356,00 |
| 08.10.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -0,27% | 297.611,00 |
| 07.10.2024 | 1,14 | 1,14 | 1,11 | 1,13 | 0,18% | 420.380,00 |
| 04.10.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,35% | 432.197,00 |
| 03.10.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,40% | 705.790,00 |
| 02.10.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,22% | 504.308,00 |
| 01.10.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -0,96% | 484.062,00 |
| 30.09.2024 | 1,16 | 1,16 | 1,12 | 1,14 | -2,56% | 485.092,00 |
| 27.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,93% | 295.152,00 |
| 26.09.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,08% | 520.421,00 |
| 25.09.2024 | 1,18 | 1,20 | 1,18 | 1,18 | -0,55% | 540.098,00 |
| 24.09.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,21% | 244.285,00 |
| 23.09.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,59% | 186.584,00 |
| 20.09.2024 | 1,18 | 1,20 | 1,18 | 1,18 | -0,88% | 441.220,00 |
| 19.09.2024 | 1,20 | 1,21 | 1,17 | 1,19 | -1,29% | 448.906,00 |
| 18.09.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,29% | 278.057,00 |
| 17.09.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,97% | 883.666,00 |
| 16.09.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,59% | 615.079,00 |
| 13.09.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 2,60% | 886.926,00 |
| 12.09.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 2,35% | 936.575,00 |
| 11.09.2024 | 1,13 | 1,14 | 1,12 | 1,13 | -0,66% | 766.890,00 |
| 10.09.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -0,87% | 785.617,00 |
| 09.09.2024 | 1,14 | 1,15 | 1,14 | 1,14 | 1,60% | 932.087,00 |
| 06.09.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,63% | 580.151,00 |
| 05.09.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,01% | 796.501,00 |
| 04.09.2024 | 1,12 | 1,12 | 1,06 | 1,10 | -5,60% | 1.468.269,00 |
| 03.09.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,17% | 554.701,00 |
| 02.09.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,35% | 567.776,00 |
| 30.08.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,17% | 529.570,00 |
| 29.08.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,69% | 602.544,00 |
| 28.08.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,69% | 434.192,00 |
| 27.08.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,19% | 666.357,00 |
| 26.08.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,16% | - |
| 23.08.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,77% | 665.028,00 |
| 22.08.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -0,44% | 662.313,00 |
| 21.08.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 2,80% | 577.284,00 |
| 20.08.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -2,04% | 766.674,00 |
| 19.08.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 1,71% | 710.055,00 |
| 16.08.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 0,09% | 199.375,00 |
| 15.08.2024 | 1,10 | 1,11 | 1,07 | 1,11 | -0,80% | 176.273,00 |
| 14.08.2024 | 1,13 | 1,13 | 1,11 | 1,12 | 0,86% | 251.042,00 |
| 13.08.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 0,68% | 187.593,00 |
| 12.08.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -0,45% | 111.238,00 |
| 09.08.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,64% | 188.919,00 |
| 08.08.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,14% | 506.229,00 |
| 07.08.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 1,15% | 305.221,00 |
| 06.08.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,56% | 228.450,00 |
| 05.08.2024 | 1,10 | 1,10 | 1,06 | 1,08 | -3,31% | 531.398,00 |