£3,417
-2,71%
Echtzeit-Aktienkurs AIRTEL AFRICA PLC DL -,50
Bid:
Ask:
Aktienkurse zur AIRTEL AFRICA PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 3,49 | 3,49 | 3,26 | 3,41 | -2,99% | 1.113.276,00 |
| 23.06.2026 | 3,48 | 3,52 | 3,43 | 3,51 | 0,60% | 835.973,00 |
| 22.06.2026 | 3,53 | 3,58 | 3,42 | 3,49 | -0,54% | 650.766,00 |
| 19.06.2026 | 3,56 | 3,56 | 3,40 | 3,51 | -1,74% | 627.300,00 |
| 18.06.2026 | 3,64 | 3,68 | 3,56 | 3,57 | -2,54% | 518.526,00 |
| 17.06.2026 | 3,70 | 3,71 | 3,60 | 3,67 | -0,95% | 352.032,00 |
| 16.06.2026 | 3,66 | 3,74 | 3,66 | 3,70 | 0,93% | 372.519,00 |
| 15.06.2026 | 3,74 | 3,74 | 3,65 | 3,67 | -0,76% | 519.300,00 |
| 12.06.2026 | 3,60 | 3,71 | 3,59 | 3,69 | 3,88% | 397.253,00 |
| 11.06.2026 | 3,51 | 3,58 | 3,51 | 3,56 | 2,72% | 494.338,00 |
| 10.06.2026 | 3,46 | 3,49 | 3,40 | 3,46 | -0,26% | 598.193,00 |
| 09.06.2026 | 3,46 | 3,52 | 3,44 | 3,47 | 1,40% | 645.063,00 |
| 08.06.2026 | 3,34 | 3,45 | 3,33 | 3,42 | 0,44% | 696.732,00 |
| 05.06.2026 | 3,44 | 3,47 | 3,39 | 3,41 | 0,35% | 632.885,00 |
| 04.06.2026 | 3,34 | 3,41 | 3,32 | 3,40 | 0,41% | 645.825,00 |
| 03.06.2026 | 3,32 | 3,43 | 3,32 | 3,38 | 0,89% | 930.451,00 |
| 02.06.2026 | 3,54 | 3,54 | 3,33 | 3,35 | -5,90% | 669.648,00 |
| 01.06.2026 | 3,54 | 3,58 | 3,49 | 3,56 | 2,53% | 603.175,00 |
| 29.05.2026 | 3,46 | 3,53 | 3,45 | 3,47 | 1,40% | 717.503,00 |
| 28.05.2026 | 3,45 | 3,46 | 3,40 | 3,43 | 0,03% | 529.195,00 |
| 27.05.2026 | 3,34 | 3,44 | 3,30 | 3,43 | 1,57% | 767.683,00 |
| 26.05.2026 | 3,35 | 3,39 | 3,29 | 3,37 | -0,02% | 1.169.967,00 |
| 25.05.2026 | 3,40 | 3,41 | 3,34 | 3,37 | 1,31% | - |
| 22.05.2026 | 3,28 | 3,33 | 3,25 | 3,33 | 2,02% | 667.993,00 |
| 21.05.2026 | 3,31 | 3,36 | 3,23 | 3,26 | -2,16% | 806.027,00 |
| 20.05.2026 | 3,34 | 3,39 | 3,28 | 3,34 | 0,12% | 767.873,00 |
| 19.05.2026 | 3,16 | 3,38 | 3,16 | 3,33 | 7,31% | 1.647.684,00 |
| 18.05.2026 | 3,25 | 3,28 | 3,08 | 3,10 | -4,79% | 1.426.020,00 |
| 15.05.2026 | 3,62 | 3,62 | 3,24 | 3,26 | -11,72% | 1.192.569,00 |
| 14.05.2026 | 3,60 | 3,81 | 3,52 | 3,69 | 1,82% | 1.573.656,00 |
| 13.05.2026 | 4,14 | 4,26 | 3,55 | 3,63 | -11,30% | 1.926.289,00 |
| 12.05.2026 | 4,16 | 4,22 | 3,99 | 4,09 | -3,92% | 1.721.435,00 |
| 11.05.2026 | 3,65 | 4,36 | 3,62 | 4,26 | 15,78% | 3.368.957,00 |
| 08.05.2026 | 3,61 | 3,71 | 3,57 | 3,68 | 1,52% | 609.999,00 |
| 07.05.2026 | 3,65 | 3,69 | 3,61 | 3,62 | -1,39% | 882.225,00 |
| 06.05.2026 | 3,56 | 3,69 | 3,56 | 3,67 | 2,34% | 738.120,00 |
| 05.05.2026 | 3,54 | 3,63 | 3,54 | 3,59 | 3,20% | 847.144,00 |
| 04.05.2026 | 3,55 | 3,55 | 3,47 | 3,48 | -2,40% | - |
| 01.05.2026 | 3,52 | 3,59 | 3,51 | 3,56 | -0,03% | 128.390,00 |
| 30.04.2026 | 3,51 | 3,59 | 3,47 | 3,56 | 1,22% | 679.706,00 |
| 29.04.2026 | 3,56 | 3,57 | 3,47 | 3,52 | -0,56% | 806.189,00 |
| 28.04.2026 | 3,50 | 3,56 | 3,43 | 3,54 | 2,37% | 597.919,00 |
| 27.04.2026 | 3,56 | 3,56 | 3,45 | 3,46 | -2,97% | 537.328,00 |
| 24.04.2026 | 3,61 | 3,62 | 3,55 | 3,56 | -2,62% | 615.651,00 |
| 23.04.2026 | 3,60 | 3,73 | 3,57 | 3,66 | 1,67% | 1.046.393,00 |
| 22.04.2026 | 3,55 | 3,61 | 3,55 | 3,60 | 1,18% | 872.741,00 |
| 21.04.2026 | 3,56 | 3,59 | 3,53 | 3,56 | -0,11% | 367.095,00 |
| 20.04.2026 | 3,55 | 3,57 | 3,53 | 3,56 | 0,62% | 774.133,00 |
| 17.04.2026 | 3,55 | 3,56 | 3,47 | 3,54 | 1,26% | 761.406,00 |
| 16.04.2026 | 3,60 | 3,62 | 3,50 | 3,50 | -3,29% | 623.537,00 |
| 15.04.2026 | 3,75 | 3,75 | 3,60 | 3,62 | -2,95% | 862.573,00 |
| 14.04.2026 | 3,81 | 3,81 | 3,72 | 3,73 | -2,44% | 719.472,00 |
| 13.04.2026 | 3,84 | 3,84 | 3,75 | 3,82 | -0,93% | 560.025,00 |
| 10.04.2026 | 3,88 | 3,89 | 3,83 | 3,85 | 0,00% | 603.499,00 |
| 09.04.2026 | 3,83 | 3,88 | 3,79 | 3,85 | 1,37% | 1.535.366,00 |
| 08.04.2026 | 3,75 | 3,83 | 3,67 | 3,80 | 6,14% | 1.044.491,00 |
| 07.04.2026 | 3,53 | 3,65 | 3,51 | 3,58 | 1,36% | 1.409.948,00 |
| 02.04.2026 | 3,46 | 3,56 | 3,43 | 3,53 | 0,28% | 852.845,00 |
| 01.04.2026 | 3,51 | 3,54 | 3,50 | 3,52 | 1,97% | 796.468,00 |
| 31.03.2026 | 3,43 | 3,50 | 3,38 | 3,46 | -0,52% | 1.185.050,00 |
| 30.03.2026 | 3,52 | 3,55 | 3,47 | 3,47 | -1,19% | 664.346,00 |
| 27.03.2026 | 3,54 | 3,56 | 3,46 | 3,52 | -0,23% | 603.444,00 |
| 26.03.2026 | 3,62 | 3,64 | 3,49 | 3,52 | -3,50% | 680.254,00 |
| 25.03.2026 | 3,63 | 3,66 | 3,61 | 3,65 | 1,05% | 680.341,00 |
| 24.03.2026 | 3,55 | 3,64 | 3,50 | 3,61 | 1,86% | 904.532,00 |
| 23.03.2026 | 3,46 | 3,61 | 3,39 | 3,55 | 0,97% | 1.008.363,00 |
| 20.03.2026 | 3,62 | 3,65 | 3,48 | 3,51 | -2,17% | 982.439,00 |
| 19.03.2026 | 3,69 | 3,70 | 3,56 | 3,59 | -3,62% | 1.628.906,00 |
| 18.03.2026 | 3,78 | 3,84 | 3,69 | 3,73 | -1,06% | 1.603.549,00 |
| 17.03.2026 | 3,59 | 3,78 | 3,59 | 3,77 | 4,99% | 1.354.904,00 |
| 16.03.2026 | 3,51 | 3,60 | 3,49 | 3,59 | 2,63% | 641.698,00 |
| 13.03.2026 | 3,49 | 3,55 | 3,39 | 3,50 | 0,66% | 731.059,00 |
| 12.03.2026 | 3,35 | 3,49 | 3,35 | 3,47 | 2,93% | 1.435.048,00 |
| 11.03.2026 | 3,45 | 3,45 | 3,31 | 3,37 | -3,07% | 1.457.345,00 |
| 10.03.2026 | 3,42 | 3,50 | 3,42 | 3,48 | 4,13% | 1.146.287,00 |
| 09.03.2026 | 3,28 | 3,37 | 3,25 | 3,34 | -2,65% | 416.095,00 |
| 06.03.2026 | 3,57 | 3,58 | 3,40 | 3,43 | -3,86% | 1.053.071,00 |
| 05.03.2026 | 3,59 | 3,68 | 3,54 | 3,57 | -0,78% | 1.147.350,00 |
| 04.03.2026 | 3,53 | 3,64 | 3,47 | 3,60 | 2,39% | 399.531,00 |
| 03.03.2026 | 3,55 | 3,55 | 3,39 | 3,52 | -2,39% | 1.292.411,00 |
| 02.03.2026 | 3,53 | 3,60 | 3,40 | 3,60 | 2,74% | 1.119.695,00 |
| 27.02.2026 | 3,44 | 3,55 | 3,44 | 3,51 | 2,82% | 2.414.937,00 |
| 26.02.2026 | 3,52 | 3,52 | 3,39 | 3,41 | -2,85% | 1.491.968,00 |
| 25.02.2026 | 3,52 | 3,59 | 3,49 | 3,51 | 0,23% | 1.293.729,00 |
| 24.02.2026 | 3,51 | 3,55 | 3,50 | 3,50 | 0,06% | 1.146.228,00 |
| 23.02.2026 | 3,56 | 3,59 | 3,49 | 3,50 | -1,13% | 916.826,00 |
| 20.02.2026 | 3,52 | 3,57 | 3,51 | 3,54 | 1,09% | 616.188,00 |
| 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 |