1,715€
-0,87%
Echtzeit-Aktienkurs AIRTEL AFRICA PLC DL -,50
Bid:
Ask:
Aktienkurse zur AIRTEL AFRICA PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -2,31% | 3.400,00 |
| 10.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 07.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 06.03.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -2,91% | - |
| 05.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 04.03.2025 | 1,73 | 1,73 | 1,69 | 1,71 | -0,58% | 100,00 |
| 03.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 28.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 27.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 26.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 25.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 24.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 21.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 20.02.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -0,61% | - |
| 19.02.2025 | 1,69 | 1,69 | 1,65 | 1,65 | 0,00% | - |
| 18.02.2025 | 1,72 | 1,72 | 1,65 | 1,65 | -2,94% | - |
| 17.02.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,73% | - |
| 14.02.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -2,26% | - |
| 13.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 12.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 11.02.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -0,57% | - |
| 10.02.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 2,34% | 40.000,00 |
| 07.02.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -0,58% | - |
| 06.02.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -1,15% | 1.200,00 |
| 05.02.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 0,00% | - |
| 04.02.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 1,16% | - |
| 03.02.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,58% | - |
| 31.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 9,49% | - |
| 30.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 29.01.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 1,91% | - |
| 28.01.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,61% | - |
| 27.01.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 2,68% | - |
| 24.01.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -1,97% | - |
| 23.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 22.01.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,32% | - |
| 21.01.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 2,72% | 1.000,00 |
| 20.01.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 17.01.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,68% | - |
| 16.01.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 2,82% | - |
| 15.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 14.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 13.01.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -0,72% | - |
| 10.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 09.01.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 1.500,00 |
| 08.01.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -2,82% | - |
| 07.01.2025 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | 2.350,00 |
| 06.01.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | 3.000,00 |
| 03.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 02.01.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -0,72% | - |
| 30.12.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 2,21% | 2.100,00 |
| 27.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 6,25% | - |
| 23.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 20.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | - |
| 19.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 18.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 17.12.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 16.12.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -0,78% | - |
| 13.12.2024 | 1,23 | 1,28 | 1,22 | 1,28 | 1,59% | - |
| 12.12.2024 | 1,25 | 1,33 | 1,25 | 1,26 | -0,79% | 500,00 |
| 11.12.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 1,60% | - |
| 10.12.2024 | 1,23 | 1,26 | 1,23 | 1,25 | -0,79% | - |
| 09.12.2024 | 1,28 | 1,28 | 1,25 | 1,26 | 0,00% | - |
| 06.12.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 0,00% | - |
| 05.12.2024 | 1,22 | 1,27 | 1,22 | 1,26 | 0,80% | - |
| 04.12.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 0,81% | - |
| 03.12.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 02.12.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 29.11.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 0,00% | - |
| 28.11.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | - |
| 27.11.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 2,56% | - |
| 26.11.2024 | 1,13 | 1,18 | 1,13 | 1,17 | -0,85% | - |
| 25.11.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 1,72% | - |
| 22.11.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 2,65% | - |
| 21.11.2024 | 1,10 | 1,14 | 1,10 | 1,13 | -0,88% | - |
| 20.11.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 19.11.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 1,79% | - |
| 18.11.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 15.11.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 3,70% | - |
| 14.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 13.11.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -2,68% | - |
| 12.11.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -3,45% | - |
| 11.11.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 2,65% | - |
| 08.11.2024 | 1,11 | 1,18 | 1,11 | 1,13 | -0,88% | 5.000,00 |
| 07.11.2024 | 1,18 | 1,20 | 1,14 | 1,14 | -2,56% | 1.000,00 |
| 06.11.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -3,31% | - |
| 05.11.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 0,83% | - |
| 04.11.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 0,00% | - |
| 01.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 31.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 30.10.2024 | 1,17 | 1,22 | 1,17 | 1,20 | -1,64% | - |
| 29.10.2024 | 1,27 | 1,28 | 1,22 | 1,22 | -3,17% | - |
| 28.10.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -4,55% | - |
| 25.10.2024 | 1,28 | 1,32 | 1,28 | 1,32 | -2,22% | - |
| 24.10.2024 | 1,31 | 1,35 | 1,31 | 1,35 | -0,74% | - |
| 23.10.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 1,49% | - |
| 22.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 18.10.2024 | 1,36 | 1,39 | 1,36 | 1,38 | -0,72% | - |
| 17.10.2024 | 1,39 | 1,39 | 1,33 | 1,39 | 2,21% | - |
| 16.10.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 0,74% | - |
| 15.10.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 1,50% | - |