47,200€
-0,21%
Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,65 | 47,75 | 47,50 | 47,70 | 0,00% | - |
| 09.05.2024 | 47,30 | 47,75 | 47,30 | 47,70 | 0,00% | - |
| 08.05.2024 | 47,50 | 47,75 | 47,45 | 47,70 | 0,53% | - |
| 07.05.2024 | 47,90 | 48,05 | 47,45 | 47,45 | -1,25% | - |
| 06.05.2024 | 48,20 | 48,35 | 47,75 | 48,05 | -0,41% | - |
| 03.05.2024 | 48,10 | 48,60 | 48,10 | 48,25 | -0,62% | - |
| 02.05.2024 | 48,45 | 48,75 | 48,35 | 48,55 | 0,00% | - |
| 30.04.2024 | 49,55 | 49,55 | 48,30 | 48,55 | -1,82% | - |
| 29.04.2024 | 49,45 | 51,50 | 49,45 | 49,45 | 0,20% | - |
| 26.04.2024 | 50,00 | 50,15 | 49,25 | 49,35 | -1,20% | - |
| 25.04.2024 | 49,50 | 50,10 | 49,50 | 49,95 | 0,00% | - |
| 24.04.2024 | 49,95 | 50,15 | 49,95 | 49,95 | 0,00% | - |
| 23.04.2024 | 49,50 | 49,95 | 49,35 | 49,95 | 0,00% | - |
| 22.04.2024 | 50,30 | 50,70 | 49,75 | 49,95 | -0,40% | - |
| 19.04.2024 | 50,60 | 50,60 | 50,15 | 50,15 | -0,69% | - |
| 18.04.2024 | 50,35 | 50,90 | 50,35 | 50,50 | 0,70% | - |
| 17.04.2024 | 50,35 | 50,60 | 50,10 | 50,15 | -0,69% | - |
| 16.04.2024 | 50,50 | 50,50 | 50,15 | 50,50 | 0,60% | - |
| 15.04.2024 | 49,85 | 50,90 | 49,85 | 50,20 | 0,90% | - |
| 12.04.2024 | 49,60 | 49,95 | 49,60 | 49,75 | 1,12% | - |
| 11.04.2024 | 49,35 | 49,75 | 49,20 | 49,20 | -0,30% | - |
| 10.04.2024 | 49,10 | 49,60 | 48,90 | 49,35 | 0,41% | - |
| 09.04.2024 | 49,25 | 49,55 | 48,85 | 49,15 | -0,20% | - |
| 08.04.2024 | 49,15 | 49,35 | 49,00 | 49,25 | 0,20% | - |
| 05.04.2024 | 49,15 | 49,20 | 48,75 | 49,15 | 0,00% | - |
| 04.04.2024 | 49,25 | 49,45 | 48,90 | 49,15 | 0,00% | - |
| 03.04.2024 | 46,65 | 49,25 | 46,65 | 49,15 | 4,91% | - |
| 02.04.2024 | 46,40 | 47,55 | 46,40 | 46,85 | -0,64% | - |
| 28.03.2024 | 48,65 | 49,35 | 47,05 | 47,15 | -3,28% | - |
| 27.03.2024 | 48,15 | 48,75 | 48,15 | 48,75 | 1,25% | - |
| 26.03.2024 | 48,75 | 49,70 | 48,00 | 48,15 | -1,23% | - |
| 25.03.2024 | 49,25 | 49,55 | 48,65 | 48,75 | -1,02% | - |
| 22.03.2024 | 48,95 | 49,50 | 48,95 | 49,25 | 0,41% | - |
| 21.03.2024 | 47,50 | 49,35 | 47,50 | 49,05 | 1,55% | - |
| 20.03.2024 | 47,85 | 48,55 | 47,60 | 48,30 | 0,94% | - |
| 19.03.2024 | 48,05 | 48,90 | 47,60 | 47,85 | -0,42% | - |
| 18.03.2024 | 46,35 | 48,60 | 46,15 | 48,05 | 3,67% | - |
| 15.03.2024 | 45,55 | 46,45 | 45,55 | 46,35 | 1,76% | - |
| 14.03.2024 | 45,85 | 45,95 | 44,70 | 45,55 | -0,65% | - |
| 13.03.2024 | 45,80 | 45,85 | 45,70 | 45,85 | 0,00% | - |
| 12.03.2024 | 45,20 | 45,85 | 45,00 | 45,85 | 1,66% | - |
| 11.03.2024 | 45,45 | 45,65 | 44,80 | 45,10 | -0,66% | - |
| 08.03.2024 | 45,50 | 45,75 | 45,40 | 45,40 | -0,33% | - |
| 07.03.2024 | 46,10 | 46,10 | 45,15 | 45,55 | -1,30% | - |
| 06.03.2024 | 46,25 | 46,80 | 46,05 | 46,15 | -0,54% | - |
| 05.03.2024 | 46,10 | 46,90 | 46,05 | 46,40 | 0,54% | - |
| 04.03.2024 | 44,55 | 46,80 | 44,55 | 46,15 | 3,48% | - |
| 01.03.2024 | 43,75 | 44,70 | 43,75 | 44,60 | 1,83% | - |
| 29.02.2024 | 43,90 | 44,10 | 43,70 | 43,80 | -0,23% | - |
| 28.02.2024 | 44,50 | 45,00 | 43,70 | 43,90 | -2,44% | - |
| 27.02.2024 | 45,30 | 45,40 | 44,90 | 45,00 | -0,88% | - |
| 26.02.2024 | 46,55 | 46,55 | 45,30 | 45,40 | -2,47% | - |
| 23.02.2024 | 46,25 | 46,85 | 46,25 | 46,55 | 0,65% | - |
| 22.02.2024 | 47,05 | 47,20 | 46,25 | 46,25 | -1,49% | - |
| 21.02.2024 | 46,90 | 47,35 | 46,70 | 46,95 | -0,63% | - |
| 20.02.2024 | 47,75 | 47,75 | 46,65 | 47,25 | -1,05% | - |
| 19.02.2024 | 48,00 | 48,25 | 47,75 | 47,75 | -0,21% | - |
| 16.02.2024 | 48,15 | 48,90 | 46,05 | 47,85 | -0,52% | - |
| 15.02.2024 | 46,45 | 48,60 | 46,00 | 48,10 | 3,33% | - |
| 14.02.2024 | 45,45 | 47,10 | 45,40 | 46,55 | 2,53% | - |
| 13.02.2024 | 45,95 | 46,10 | 45,20 | 45,40 | -1,41% | - |
| 12.02.2024 | 45,85 | 46,70 | 45,10 | 46,05 | 0,22% | - |
| 09.02.2024 | 46,65 | 46,85 | 45,70 | 45,95 | -1,50% | - |
| 08.02.2024 | 48,65 | 48,75 | 46,65 | 46,65 | -4,31% | - |
| 07.02.2024 | 48,10 | 48,75 | 48,05 | 48,75 | 1,25% | - |
| 06.02.2024 | 48,35 | 48,45 | 48,05 | 48,15 | -0,41% | - |
| 05.02.2024 | 48,90 | 48,95 | 48,15 | 48,35 | -1,43% | - |
| 02.02.2024 | 49,30 | 49,55 | 48,75 | 49,05 | -1,01% | - |
| 01.02.2024 | 51,60 | 51,70 | 48,90 | 49,55 | -3,79% | - |
| 31.01.2024 | 52,00 | 52,10 | 51,30 | 51,50 | -1,15% | - |
| 30.01.2024 | 52,20 | 52,30 | 51,80 | 52,10 | -0,38% | - |
| 29.01.2024 | 52,50 | 53,00 | 52,10 | 52,30 | -0,38% | - |
| 26.01.2024 | 52,00 | 53,00 | 52,00 | 52,50 | 0,00% | - |
| 25.01.2024 | 52,30 | 53,00 | 52,00 | 52,50 | 0,38% | - |
| 24.01.2024 | 52,40 | 53,70 | 52,10 | 52,30 | -0,38% | - |
| 23.01.2024 | 51,40 | 52,60 | 51,40 | 52,50 | 1,55% | - |
| 22.01.2024 | 51,40 | 52,60 | 51,40 | 51,70 | 0,39% | - |
| 19.01.2024 | 50,50 | 51,70 | 50,50 | 51,50 | 1,58% | - |
| 18.01.2024 | 50,35 | 51,30 | 50,35 | 50,70 | 0,40% | - |
| 17.01.2024 | 50,30 | 51,20 | 49,95 | 50,50 | 0,70% | - |
| 16.01.2024 | 50,50 | 50,70 | 50,15 | 50,15 | -1,08% | - |
| 15.01.2024 | 50,15 | 51,20 | 50,15 | 50,70 | 1,10% | - |
| 12.01.2024 | 50,80 | 50,80 | 49,95 | 50,15 | -1,08% | - |
| 11.01.2024 | 50,30 | 50,70 | 50,15 | 50,70 | 0,70% | - |
| 10.01.2024 | 49,95 | 50,45 | 49,75 | 50,35 | 0,80% | - |
| 09.01.2024 | 50,15 | 50,35 | 49,95 | 49,95 | -0,79% | - |
| 08.01.2024 | 50,60 | 50,70 | 49,95 | 50,35 | -0,69% | - |
| 05.01.2024 | 50,80 | 50,90 | 50,50 | 50,70 | 0,00% | - |
| 04.01.2024 | 51,60 | 51,90 | 50,70 | 50,70 | -1,55% | - |
| 03.01.2024 | 51,80 | 52,10 | 51,10 | 51,50 | -0,39% | - |
| 02.01.2024 | 52,60 | 53,10 | 51,70 | 51,70 | -2,64% | - |
| 29.12.2023 | 52,70 | 53,10 | 52,70 | 53,10 | 0,76% | - |
| 28.12.2023 | 53,20 | 53,50 | 52,70 | 52,70 | -1,13% | - |
| 27.12.2023 | 53,10 | 54,60 | 53,00 | 53,30 | 0,38% | - |
| 22.12.2023 | 52,40 | 53,60 | 52,30 | 53,10 | 1,14% | - |
| 21.12.2023 | 52,90 | 52,90 | 52,10 | 52,50 | -0,19% | - |
| 20.12.2023 | 52,80 | 53,10 | 52,40 | 52,60 | -0,57% | - |
| 19.12.2023 | 53,10 | 54,60 | 52,50 | 52,90 | -2,04% | - |
| 18.12.2023 | 52,70 | 54,70 | 52,70 | 54,00 | 2,47% | - |
| 15.12.2023 | 51,80 | 53,20 | 51,80 | 52,70 | 1,15% | - |