£3,565
1,80%
Echtzeit-Aktienkurs AIRTEL AFRICA PLC DL -,50
Bid:
Ask:
Aktienkurse zur AIRTEL AFRICA PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 3,52 | 3,57 | 3,51 | 3,54 | 1,09% | 564.500,00 |
| 19.02.2026 | 3,58 | 3,58 | 3,49 | 3,50 | -2,07% | 683.642,00 |
| 18.02.2026 | 3,49 | 3,62 | 3,49 | 3,58 | 3,77% | 1.273.722,00 |
| 17.02.2026 | 3,38 | 3,47 | 3,38 | 3,45 | 2,38% | 753.145,00 |
| 16.02.2026 | 3,32 | 3,37 | 3,30 | 3,37 | 0,84% | 765.438,00 |
| 13.02.2026 | 3,28 | 3,35 | 3,27 | 3,34 | 0,18% | 739.720,00 |
| 12.02.2026 | 3,45 | 3,45 | 3,33 | 3,33 | -1,71% | 467.792,00 |
| 11.02.2026 | 3,39 | 3,44 | 3,35 | 3,39 | 0,92% | 1.001.622,00 |
| 10.02.2026 | 3,35 | 3,42 | 3,30 | 3,36 | 0,27% | 1.002.673,00 |
| 09.02.2026 | 3,28 | 3,37 | 3,28 | 3,35 | 2,45% | 1.003.648,00 |
| 06.02.2026 | 3,18 | 3,31 | 3,18 | 3,27 | 1,96% | 833.042,00 |
| 05.02.2026 | 3,25 | 3,26 | 3,18 | 3,21 | -1,14% | 930.914,00 |
| 04.02.2026 | 3,28 | 3,30 | 3,18 | 3,24 | 0,12% | 989.104,00 |
| 03.02.2026 | 3,30 | 3,32 | 3,23 | 3,24 | -0,92% | 944.750,00 |
| 02.02.2026 | 3,20 | 3,27 | 3,16 | 3,27 | 1,74% | 1.673.071,00 |
| 30.01.2026 | 3,66 | 3,69 | 3,12 | 3,21 | -5,97% | 1.841.272,00 |
| 29.01.2026 | 3,52 | 3,52 | 3,40 | 3,42 | -2,79% | 1.197.085,00 |
| 28.01.2026 | 3,59 | 3,59 | 3,49 | 3,52 | -2,39% | 924.583,00 |
| 27.01.2026 | 3,60 | 3,62 | 3,58 | 3,60 | 0,90% | 789.431,00 |
| 26.01.2026 | 3,60 | 3,62 | 3,56 | 3,57 | -1,27% | 270.511,00 |
| 23.01.2026 | 3,63 | 3,65 | 3,60 | 3,62 | -0,11% | 625.035,00 |
| 22.01.2026 | 3,59 | 3,69 | 3,59 | 3,62 | 1,49% | 740.849,00 |
| 21.01.2026 | 3,56 | 3,59 | 3,51 | 3,57 | 0,59% | 783.316,00 |
| 20.01.2026 | 3,57 | 3,59 | 3,52 | 3,55 | -1,17% | 404.116,00 |
| 19.01.2026 | 3,55 | 3,63 | 3,55 | 3,59 | 0,28% | 563.923,00 |
| 16.01.2026 | 3,59 | 3,64 | 3,57 | 3,58 | -0,39% | 689.666,00 |
| 15.01.2026 | 3,52 | 3,61 | 3,51 | 3,59 | 1,13% | 929.239,00 |
| 14.01.2026 | 3,60 | 3,64 | 3,55 | 3,55 | -0,67% | 889.583,00 |
| 13.01.2026 | 3,67 | 3,68 | 3,55 | 3,58 | -1,97% | 800.324,00 |
| 12.01.2026 | 3,64 | 3,69 | 3,59 | 3,65 | -0,22% | 968.938,00 |
| 09.01.2026 | 3,66 | 3,67 | 3,59 | 3,66 | 0,16% | 779.554,00 |
| 08.01.2026 | 3,72 | 3,75 | 3,65 | 3,65 | -2,35% | 735.770,00 |
| 07.01.2026 | 3,68 | 3,75 | 3,66 | 3,74 | 1,19% | 1.016.139,00 |
| 06.01.2026 | 3,67 | 3,74 | 3,65 | 3,69 | 1,04% | 932.723,00 |
| 05.01.2026 | 3,64 | 3,70 | 3,57 | 3,66 | 1,11% | 1.138.967,00 |
| 02.01.2026 | 3,56 | 3,64 | 3,56 | 3,62 | 1,69% | 577.808,00 |
| 31.12.2025 | 3,59 | 3,61 | 3,54 | 3,56 | 0,17% | 137.705,00 |
| 30.12.2025 | 3,44 | 3,59 | 3,44 | 3,55 | 3,80% | 467.986,00 |
| 29.12.2025 | 3,36 | 3,42 | 3,35 | 3,42 | 1,73% | 567.319,00 |
| 24.12.2025 | 3,36 | 3,37 | 3,33 | 3,36 | -0,36% | 292.382,00 |
| 23.12.2025 | 3,32 | 3,37 | 3,30 | 3,37 | 1,69% | 313.303,00 |
| 22.12.2025 | 3,26 | 3,32 | 3,26 | 3,32 | 2,57% | 319.078,00 |
| 19.12.2025 | 3,23 | 3,26 | 3,22 | 3,24 | 0,78% | 840.416,00 |
| 18.12.2025 | 3,18 | 3,22 | 3,17 | 3,21 | 0,56% | 552.849,00 |
| 17.12.2025 | 3,20 | 3,24 | 3,19 | 3,19 | 0,00% | 645.675,00 |
| 16.12.2025 | 3,18 | 3,19 | 3,12 | 3,19 | 0,31% | 858.974,00 |
| 15.12.2025 | 3,08 | 3,19 | 3,07 | 3,18 | 3,78% | 809.200,00 |
| 12.12.2025 | 3,10 | 3,13 | 3,06 | 3,07 | -1,10% | 452.081,00 |
| 11.12.2025 | 3,09 | 3,12 | 3,08 | 3,10 | 0,00% | 706.500,00 |
| 10.12.2025 | 3,12 | 3,15 | 3,09 | 3,10 | -1,52% | 725.395,00 |
| 09.12.2025 | 3,11 | 3,15 | 3,11 | 3,15 | 1,09% | 336.027,00 |
| 08.12.2025 | 3,10 | 3,12 | 3,07 | 3,11 | 0,74% | 712.012,00 |
| 05.12.2025 | 3,11 | 3,12 | 3,07 | 3,09 | -1,87% | 901.768,00 |
| 04.12.2025 | 3,18 | 3,18 | 3,10 | 3,15 | -1,22% | 713.926,00 |
| 03.12.2025 | 3,21 | 3,24 | 3,18 | 3,19 | -0,06% | 1.396.476,00 |
| 02.12.2025 | 3,10 | 3,20 | 3,08 | 3,19 | 2,64% | 679.469,00 |
| 01.12.2025 | 3,09 | 3,12 | 3,06 | 3,11 | 0,36% | 721.863,00 |
| 28.11.2025 | 3,11 | 3,12 | 3,08 | 3,10 | -0,77% | 440.865,00 |
| 27.11.2025 | 3,16 | 3,17 | 3,11 | 3,12 | -0,76% | 279.166,00 |
| 26.11.2025 | 3,15 | 3,17 | 3,10 | 3,15 | -0,29% | 501.133,00 |
| 25.11.2025 | 2,98 | 3,16 | 2,96 | 3,16 | 6,73% | 963.629,00 |
| 24.11.2025 | 3,07 | 3,07 | 2,95 | 2,96 | -2,70% | 1.224.784,00 |
| 21.11.2025 | 3,01 | 3,04 | 2,97 | 3,04 | -0,85% | 771.742,00 |
| 20.11.2025 | 2,96 | 3,10 | 2,96 | 3,06 | 3,86% | 1.071.659,00 |
| 19.11.2025 | 3,02 | 3,02 | 2,95 | 2,95 | -2,38% | 1.383.139,00 |
| 18.11.2025 | 3,00 | 3,03 | 2,97 | 3,02 | -1,24% | 1.332.416,00 |
| 17.11.2025 | 3,07 | 3,08 | 3,04 | 3,06 | -0,10% | 910.901,00 |
| 14.11.2025 | 3,07 | 3,09 | 3,02 | 3,06 | -0,68% | 1.055.924,00 |
| 13.11.2025 | 3,13 | 3,17 | 3,08 | 3,08 | -0,64% | 627.271,00 |
| 12.11.2025 | 3,04 | 3,11 | 3,04 | 3,10 | 2,71% | 695.871,00 |
| 11.11.2025 | 3,00 | 3,06 | 3,00 | 3,02 | 1,10% | 900.769,00 |
| 10.11.2025 | 2,97 | 3,01 | 2,96 | 2,99 | 1,67% | 765.692,00 |
| 07.11.2025 | 2,92 | 2,96 | 2,87 | 2,94 | 0,10% | 769.615,00 |
| 06.11.2025 | 2,94 | 2,99 | 2,89 | 2,94 | -0,78% | 1.674.693,00 |
| 05.11.2025 | 2,95 | 2,99 | 2,95 | 2,96 | 0,27% | 673.599,00 |
| 04.11.2025 | 2,89 | 2,97 | 2,87 | 2,95 | 1,20% | 1.142.642,00 |
| 03.11.2025 | 2,77 | 2,96 | 2,77 | 2,92 | 6,00% | 1.428.521,00 |
| 31.10.2025 | 2,75 | 2,78 | 2,73 | 2,75 | 0,22% | 633.156,00 |
| 30.10.2025 | 2,71 | 2,79 | 2,71 | 2,75 | 2,85% | 740.618,00 |
| 29.10.2025 | 2,66 | 2,77 | 2,64 | 2,67 | -0,52% | 1.112.684,00 |
| 28.10.2025 | 2,40 | 2,68 | 2,39 | 2,68 | 16,95% | 1.330.195,00 |
| 27.10.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,39% | 414.841,00 |
| 24.10.2025 | 2,29 | 2,31 | 2,26 | 2,29 | -0,61% | 649.744,00 |
| 23.10.2025 | 2,27 | 2,30 | 2,26 | 2,30 | 1,72% | 661.374,00 |
| 22.10.2025 | 2,29 | 2,30 | 2,24 | 2,26 | -0,66% | 210.457,00 |
| 21.10.2025 | 2,30 | 2,32 | 2,27 | 2,28 | -0,57% | 620.966,00 |
| 20.10.2025 | 2,27 | 2,31 | 2,27 | 2,29 | 2,10% | 572.983,00 |
| 17.10.2025 | 2,22 | 2,27 | 2,20 | 2,24 | 0,27% | 689.320,00 |
| 16.10.2025 | 2,26 | 2,26 | 2,21 | 2,24 | -1,58% | 620.843,00 |
| 15.10.2025 | 2,28 | 2,29 | 2,27 | 2,27 | -0,48% | 597.191,00 |
| 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 |