47,650€
0,95%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 0,21% | - |
| 09.05.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 08.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,05% | - |
| 07.05.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,63% | - |
| 06.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,62% | - |
| 03.05.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | - |
| 02.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,83% | - |
| 30.04.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | - |
| 29.04.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -1,21% | - |
| 26.04.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,40% | - |
| 25.04.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,40% | - |
| 24.04.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,40% | - |
| 23.04.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | - |
| 22.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,60% | - |
| 19.04.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,40% | - |
| 18.04.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,40% | - |
| 17.04.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,40% | - |
| 16.04.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | - |
| 15.04.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,41% | - |
| 12.04.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,82% | - |
| 11.04.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,20% | - |
| 10.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 09.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,21% | - |
| 08.04.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,83% | - |
| 05.04.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,02% | - |
| 04.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 5,63% | - |
| 03.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 02.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,69% | - |
| 28.03.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 1,26% | - |
| 27.03.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,24% | - |
| 26.03.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,02% | - |
| 25.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,62% | - |
| 22.03.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,41% | - |
| 21.03.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 1,90% | - |
| 20.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 19.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,70% | - |
| 18.03.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,77% | - |
| 15.03.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -0,66% | - |
| 14.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,11% | - |
| 13.03.2024 | 45,40 | 45,40 | 44,90 | 44,90 | 0,22% | 50,00 |
| 12.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 11.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,22% | - |
| 08.03.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -1,10% | - |
| 07.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 06.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,22% | - |
| 05.03.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 3,39% | - |
| 04.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,61% | - |
| 01.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 29.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,02% | - |
| 28.02.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,89% | - |
| 27.02.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -2,39% | - |
| 26.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 23.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 22.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 21.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,06% | - |
| 20.02.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -0,42% | - |
| 19.02.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -1,25% | - |
| 16.02.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 4,34% | - |
| 15.02.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 2,44% | - |
| 14.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 13.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,22% | - |
| 12.02.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,52% | - |
| 09.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -4,35% | - |
| 08.02.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,63% | - |
| 07.02.2024 | 47,70 | 49,10 | 47,70 | 49,10 | 2,51% | 6,00 |
| 06.02.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -1,24% | - |
| 05.02.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -1,22% | - |
| 02.02.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -3,73% | - |
| 01.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 31.01.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,77% | - |
| 30.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | - |
| 29.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 26.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | - |
| 25.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 24.01.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 1,56% | - |
| 23.01.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 22.01.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 1,99% | - |
| 19.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,40% | - |
| 18.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,01% | - |
| 17.01.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | - |
| 16.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,60% | - |
| 15.01.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -1,39% | - |
| 12.01.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 0,80% | - |
| 11.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,42% | - |
| 10.01.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,80% | - |
| 09.01.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,60% | - |
| 08.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,40% | - |
| 05.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -2,71% | - |
| 04.01.2024 | 51,20 | 51,60 | 51,20 | 51,60 | 0,78% | 4,00 |
| 03.01.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -2,66% | - |
| 02.01.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | - |
| 29.12.2023 | 52,20 | 52,20 | 52,20 | 52,20 | -1,14% | - |
| 28.12.2023 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 27.12.2023 | 52,80 | 52,80 | 52,80 | 52,80 | 1,93% | - |
| 22.12.2023 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 21.12.2023 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 20.12.2023 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 19.12.2023 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | - |
| 18.12.2023 | 52,20 | 52,20 | 52,20 | 52,20 | 0,77% | - |
| 15.12.2023 | 51,80 | 51,80 | 51,80 | 51,80 | 4,65% | - |