£2,282
-0,04%
Echtzeit-Aktienkurs Airtel Africa Plc.
Bid:
Ask:
Aktienkurse zur Airtel Africa Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,29 | 2,30 | 2,27 | 2,28 | -1,34% | 1.113.466,00 |
| 13.10.2025 | 2,34 | 2,35 | 2,30 | 2,31 | -1,11% | 541.176,00 |
| 10.10.2025 | 2,36 | 2,38 | 2,34 | 2,34 | -0,81% | 394.584,00 |
| 09.10.2025 | 2,40 | 2,40 | 2,35 | 2,36 | -0,97% | 671.570,00 |
| 08.10.2025 | 2,39 | 2,39 | 2,36 | 2,38 | -0,33% | 839.332,00 |
| 07.10.2025 | 2,39 | 2,41 | 2,38 | 2,39 | -0,50% | 480.322,00 |
| 06.10.2025 | 2,40 | 2,40 | 2,36 | 2,40 | 0,50% | 448.553,00 |
| 03.10.2025 | 2,43 | 2,43 | 2,38 | 2,39 | -1,24% | 692.211,00 |
| 02.10.2025 | 2,49 | 2,49 | 2,41 | 2,42 | -1,18% | 806.563,00 |
| 01.10.2025 | 2,43 | 2,45 | 2,41 | 2,45 | -0,04% | 751.398,00 |
| 30.09.2025 | 2,32 | 2,46 | 2,32 | 2,45 | 6,06% | 699.759,00 |
| 29.09.2025 | 2,31 | 2,32 | 2,30 | 2,31 | 0,43% | 552.157,00 |
| 26.09.2025 | 2,28 | 2,31 | 2,28 | 2,30 | 1,32% | 309.019,00 |
| 25.09.2025 | 2,24 | 2,29 | 2,24 | 2,27 | 0,53% | 358.995,00 |
| 24.09.2025 | 2,23 | 2,26 | 2,22 | 2,26 | 0,80% | 361.998,00 |
| 23.09.2025 | 2,25 | 2,26 | 2,24 | 2,24 | -0,36% | 481.484,00 |
| 22.09.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 1,44% | 510.309,00 |
| 19.09.2025 | 2,27 | 2,27 | 2,20 | 2,22 | -2,12% | 609.258,00 |
| 18.09.2025 | 2,26 | 2,28 | 2,25 | 2,26 | 0,71% | 415.098,00 |
| 17.09.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 0,45% | 301.107,00 |
| 16.09.2025 | 2,24 | 2,25 | 2,21 | 2,24 | 0,27% | 376.322,00 |
| 15.09.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -2,06% | 390.784,00 |
| 12.09.2025 | 2,28 | 2,30 | 2,27 | 2,28 | -0,41% | 530.749,00 |
| 11.09.2025 | 2,23 | 2,30 | 2,23 | 2,29 | 1,26% | - |
| 10.09.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 1,45% | - |
| 09.09.2025 | 2,13 | 2,23 | 2,13 | 2,23 | 3,32% | - |
| 08.09.2025 | 2,20 | 2,21 | 2,15 | 2,16 | -2,48% | - |
| 05.09.2025 | 2,21 | 2,24 | 2,20 | 2,21 | 0,77% | 368.685,00 |
| 04.09.2025 | 2,14 | 2,20 | 2,13 | 2,19 | 1,72% | 462.789,00 |
| 03.09.2025 | 2,19 | 2,20 | 2,15 | 2,16 | -1,01% | 470.734,00 |
| 02.09.2025 | 2,23 | 2,23 | 2,15 | 2,18 | -2,02% | 275.661,00 |
| 01.09.2025 | 2,22 | 2,22 | 2,18 | 2,22 | -0,22% | 226.224,00 |
| 29.08.2025 | 2,21 | 2,24 | 2,21 | 2,23 | 1,00% | 342.428,00 |
| 28.08.2025 | 2,25 | 2,25 | 2,20 | 2,21 | -1,12% | 428.767,00 |
| 27.08.2025 | 2,17 | 2,25 | 2,16 | 2,23 | 3,00% | 483.380,00 |
| 26.08.2025 | 2,17 | 2,18 | 2,15 | 2,17 | -0,81% | 547.389,00 |
| 25.08.2025 | 2,17 | 2,19 | 2,16 | 2,18 | 0,26% | - |
| 22.08.2025 | 2,18 | 2,22 | 2,13 | 2,18 | 2,40% | 1.005.959,00 |
| 21.08.2025 | 2,14 | 2,15 | 2,12 | 2,13 | -0,28% | 910.851,00 |
| 20.08.2025 | 2,14 | 2,14 | 2,12 | 2,13 | -0,56% | 650.877,00 |
| 19.08.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -1,33% | 324.271,00 |
| 18.08.2025 | 2,17 | 2,19 | 2,16 | 2,18 | -0,18% | 659.414,00 |
| 15.08.2025 | 2,22 | 2,22 | 2,16 | 2,18 | -1,27% | 346.672,00 |
| 14.08.2025 | 2,20 | 2,23 | 2,19 | 2,21 | 0,73% | 1.488.265,00 |
| 13.08.2025 | 2,21 | 2,22 | 2,19 | 2,19 | 0,74% | 539.090,00 |
| 12.08.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 2,64% | 339.267,00 |
| 11.08.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 2,47% | 368.985,00 |
| 08.08.2025 | 2,10 | 2,12 | 2,06 | 2,07 | -1,15% | 607.925,00 |
| 07.08.2025 | 2,13 | 2,13 | 2,08 | 2,09 | -0,99% | 287.687,00 |
| 06.08.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 1,78% | 185.337,00 |
| 05.08.2025 | 2,10 | 2,13 | 2,08 | 2,08 | -0,67% | 401.589,00 |
| 04.08.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 1,55% | 521.529,00 |
| 01.08.2025 | 2,03 | 2,07 | 2,03 | 2,06 | 0,78% | 459.452,00 |
| 31.07.2025 | 2,01 | 2,04 | 2,01 | 2,04 | 1,90% | 437.177,00 |
| 30.07.2025 | 1,98 | 2,01 | 1,97 | 2,00 | 1,11% | 354.218,00 |
| 29.07.2025 | 1,99 | 2,00 | 1,96 | 1,98 | 0,00% | 616.410,00 |
| 28.07.2025 | 1,96 | 1,99 | 1,94 | 1,98 | 2,16% | 391.419,00 |
| 25.07.2025 | 1,96 | 1,96 | 1,92 | 1,94 | -1,22% | 510.607,00 |
| 24.07.2025 | 1,85 | 1,99 | 1,85 | 1,96 | 7,26% | 624.781,00 |
| 23.07.2025 | 1,87 | 1,87 | 1,81 | 1,83 | -1,45% | 386.892,00 |
| 22.07.2025 | 1,83 | 1,87 | 1,83 | 1,86 | 0,22% | 480.991,00 |
| 21.07.2025 | 1,87 | 1,88 | 1,84 | 1,85 | -1,54% | 428.674,00 |
| 18.07.2025 | 1,89 | 1,89 | 1,86 | 1,88 | -1,13% | 594.841,00 |
| 17.07.2025 | 1,87 | 1,91 | 1,87 | 1,90 | 2,29% | 729.750,00 |
| 16.07.2025 | 1,84 | 1,88 | 1,84 | 1,86 | 0,98% | 713.190,00 |
| 15.07.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -1,76% | 476.907,00 |
| 14.07.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,30% | 443.887,00 |
| 11.07.2025 | 1,85 | 1,86 | 1,84 | 1,85 | 0,19% | 384.941,00 |
| 10.07.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -0,46% | 726.916,00 |
| 09.07.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 1,23% | 407.706,00 |
| 08.07.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,58% | 740.764,00 |
| 07.07.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,18% | 1.086.866,00 |
| 04.07.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -1,98% | 516.403,00 |
| 03.07.2025 | 1,79 | 1,83 | 1,79 | 1,82 | 2,47% | 703.991,00 |
| 02.07.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -1,06% | 541.056,00 |
| 01.07.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,17% | 527.207,00 |
| 30.06.2025 | 1,78 | 1,80 | 1,76 | 1,80 | 1,47% | 1.283.820,00 |
| 27.06.2025 | 1,77 | 1,79 | 1,77 | 1,77 | -0,17% | 941.307,00 |
| 26.06.2025 | 1,78 | 1,78 | 1,77 | 1,78 | 0,40% | 322.193,00 |
| 25.06.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 0,51% | 367.153,00 |
| 24.06.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 2,32% | 864.702,00 |
| 23.06.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 1,35% | 1.081.738,00 |
| 20.06.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -0,82% | 584.960,00 |
| 19.06.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -3,44% | 642.815,00 |
| 18.06.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 1,03% | 486.915,00 |
| 17.06.2025 | 1,77 | 1,77 | 1,74 | 1,76 | -0,85% | 751.131,00 |
| 16.06.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,74% | 593.298,00 |
| 13.06.2025 | 1,76 | 1,76 | 1,73 | 1,76 | -0,73% | 466.450,00 |
| 12.06.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,23% | 417.557,00 |
| 11.06.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,74% | 490.351,00 |
| 10.06.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,52% | 591.762,00 |
| 09.06.2025 | 1,78 | 1,79 | 1,77 | 1,78 | -0,22% | 446.165,00 |
| 06.06.2025 | 1,82 | 1,83 | 1,78 | 1,78 | -1,87% | 430.253,00 |
| 05.06.2025 | 1,83 | 1,84 | 1,80 | 1,82 | -0,98% | 646.023,00 |
| 04.06.2025 | 1,84 | 1,86 | 1,83 | 1,84 | -0,05% | 1.046.053,00 |
| 03.06.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 3,03% | 474.956,00 |
| 02.06.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,91% | 376.222,00 |
| 30.05.2025 | 1,78 | 1,80 | 1,76 | 1,77 | -0,73% | 848.955,00 |
| 29.05.2025 | 1,78 | 1,80 | 1,76 | 1,78 | 0,62% | 357.973,00 |
| 28.05.2025 | 1,79 | 1,80 | 1,76 | 1,77 | -1,03% | 539.576,00 |