Echtzeit-Aktienkurs InfraREIT
Bid:
Ask:
Aktienkurse zur InfraREIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2019 | 21,11 | 21,12 | 21,11 | 21,11 | -0,05% | 21.884,00 |
| 15.05.2019 | 21,11 | 21,12 | 21,11 | 21,12 | 0,00% | 7.981,00 |
| 14.05.2019 | 21,11 | 21,13 | 21,11 | 21,12 | -0,05% | 24.029,00 |
| 13.05.2019 | 21,13 | 21,14 | 21,10 | 21,13 | 0,00% | 13.232,00 |
| 10.05.2019 | 21,11 | 21,13 | 21,08 | 21,13 | 0,24% | 38.680,00 |
| 09.05.2019 | 21,08 | 21,10 | 21,05 | 21,08 | -0,05% | 26.323,00 |
| 08.05.2019 | 21,11 | 21,12 | 21,09 | 21,09 | -0,02% | 9.805,00 |
| 07.05.2019 | 21,08 | 21,11 | 21,08 | 21,10 | 0,07% | 9.384,00 |
| 06.05.2019 | 21,09 | 21,11 | 21,08 | 21,08 | 0,05% | 13.585,00 |
| 03.05.2019 | 21,10 | 21,11 | 21,05 | 21,07 | -0,19% | 27.390,00 |
| 02.05.2019 | 21,08 | 21,12 | 21,08 | 21,11 | 0,14% | 5.947,00 |
| 01.05.2019 | 21,07 | 21,12 | 21,07 | 21,08 | 0,09% | 6.508,00 |
| 30.04.2019 | 21,05 | 21,08 | 21,05 | 21,06 | 0,00% | 5.762,00 |
| 29.04.2019 | 21,05 | 21,07 | 21,04 | 21,06 | 0,05% | 3.397,00 |
| 26.04.2019 | 21,11 | 21,13 | 21,04 | 21,05 | -0,28% | 11.060,00 |
| 25.04.2019 | 21,04 | 21,13 | 21,03 | 21,11 | 0,33% | 12.438,00 |
| 24.04.2019 | 21,08 | 21,08 | 21,04 | 21,04 | -0,14% | 3.099,00 |
| 23.04.2019 | 21,05 | 21,08 | 21,04 | 21,07 | 0,10% | 5.455,00 |
| 22.04.2019 | 21,05 | 21,06 | 21,03 | 21,05 | -0,05% | 7.108,00 |
| 18.04.2019 | 21,04 | 21,06 | 21,04 | 21,06 | 0,05% | 3.166,00 |
| 17.04.2019 | 21,06 | 21,07 | 21,03 | 21,05 | 0,10% | 10.358,00 |
| 16.04.2019 | 21,03 | 21,06 | 21,02 | 21,03 | -0,05% | 5.165,00 |
| 15.04.2019 | 21,10 | 21,10 | 21,03 | 21,04 | -0,24% | 3.343,00 |
| 12.04.2019 | 21,07 | 21,12 | 21,07 | 21,09 | -0,05% | 3.720,00 |
| 11.04.2019 | 21,07 | 21,11 | 21,07 | 21,10 | 0,05% | 2.580,00 |
| 10.04.2019 | 21,02 | 21,09 | 21,01 | 21,09 | 0,33% | 5.717,00 |
| 09.04.2019 | 21,10 | 21,10 | 21,01 | 21,02 | -0,38% | 3.319,00 |
| 08.04.2019 | 21,10 | 21,11 | 21,07 | 21,10 | 0,00% | 2.739,00 |
| 05.04.2019 | 21,10 | 21,12 | 21,10 | 21,10 | 0,07% | 2.922,00 |
| 04.04.2019 | 21,08 | 21,13 | 21,07 | 21,09 | 0,17% | 8.113,00 |
| 03.04.2019 | 21,01 | 21,05 | 21,01 | 21,05 | 0,19% | 4.068,00 |
| 02.04.2019 | 20,98 | 21,02 | 20,98 | 21,01 | 0,10% | 3.743,00 |
| 01.04.2019 | 20,98 | 21,03 | 20,97 | 20,99 | 0,05% | 4.255,00 |
| 29.03.2019 | 21,03 | 21,11 | 20,97 | 20,98 | -0,24% | 11.070,00 |
| 28.03.2019 | 21,07 | 21,08 | 20,98 | 21,03 | -0,97% | 8.063,00 |
| 27.03.2019 | 21,26 | 21,26 | 21,22 | 21,24 | -0,02% | 3.336,00 |
| 26.03.2019 | 21,25 | 21,28 | 21,22 | 21,24 | 0,14% | 5.173,00 |
| 25.03.2019 | 21,23 | 21,28 | 21,20 | 21,21 | -0,05% | 7.683,00 |
| 22.03.2019 | 21,30 | 21,30 | 21,21 | 21,22 | -0,33% | 6.977,00 |
| 21.03.2019 | 21,34 | 21,37 | 21,27 | 21,29 | -0,23% | 10.011,00 |
| 20.03.2019 | 21,26 | 21,37 | 21,26 | 21,34 | 0,52% | 7.845,00 |
| 19.03.2019 | 21,30 | 21,30 | 21,20 | 21,23 | -0,47% | 3.396,00 |
| 18.03.2019 | 21,36 | 21,37 | 21,32 | 21,33 | -0,23% | 5.842,00 |
| 15.03.2019 | 21,27 | 21,38 | 21,22 | 21,38 | 0,68% | 9.274,00 |
| 14.03.2019 | 21,19 | 21,30 | 21,18 | 21,24 | 0,17% | 5.411,00 |
| 13.03.2019 | 21,38 | 21,38 | 21,15 | 21,20 | -0,84% | 11.051,00 |
| 12.03.2019 | 21,40 | 21,40 | 21,38 | 21,38 | -0,07% | 5.934,00 |
| 11.03.2019 | 21,41 | 21,42 | 21,39 | 21,40 | 0,07% | 5.981,00 |
| 08.03.2019 | 21,37 | 21,39 | 21,37 | 21,38 | 0,14% | 5.462,00 |
| 07.03.2019 | 21,37 | 21,40 | 21,35 | 21,35 | -0,14% | 7.498,00 |
| 06.03.2019 | 21,40 | 21,40 | 21,38 | 21,38 | -0,09% | 5.403,00 |
| 05.03.2019 | 21,39 | 21,41 | 21,39 | 21,40 | 0,00% | 6.517,00 |
| 04.03.2019 | 21,36 | 21,40 | 21,36 | 21,40 | 0,00% | 3.296,00 |
| 01.03.2019 | 21,31 | 21,40 | 21,30 | 21,40 | 0,28% | 11.259,00 |
| 28.02.2019 | 21,21 | 21,35 | 21,19 | 21,34 | 0,33% | 14.680,00 |
| 27.02.2019 | 21,27 | 21,31 | 21,12 | 21,27 | 0,05% | 21.359,00 |
| 26.02.2019 | 21,27 | 21,30 | 21,26 | 21,26 | -0,05% | 16.928,00 |
| 25.02.2019 | 21,32 | 21,32 | 21,24 | 21,27 | -0,14% | 9.481,00 |
| 22.02.2019 | 21,28 | 21,31 | 21,27 | 21,30 | 0,14% | 19.800,00 |
| 21.02.2019 | 21,26 | 21,28 | 21,24 | 21,27 | 0,00% | 12.125,00 |
| 20.02.2019 | 21,22 | 21,28 | 21,22 | 21,27 | 0,09% | 21.233,00 |
| 19.02.2019 | 21,19 | 21,25 | 21,18 | 21,25 | 0,47% | 13.706,00 |
| 15.02.2019 | 21,16 | 21,22 | 21,15 | 21,15 | -0,17% | 22.927,00 |
| 14.02.2019 | 21,15 | 21,19 | 21,13 | 21,19 | 0,14% | 15.836,00 |
| 13.02.2019 | 21,14 | 21,16 | 21,13 | 21,16 | 0,07% | 16.780,00 |
| 12.02.2019 | 21,16 | 21,16 | 21,12 | 21,14 | 0,09% | 12.949,00 |
| 11.02.2019 | 21,16 | 21,16 | 21,11 | 21,12 | -0,09% | 9.353,00 |
| 08.02.2019 | 21,17 | 21,17 | 21,12 | 21,14 | -0,09% | 10.662,00 |
| 07.02.2019 | 21,13 | 21,18 | 21,13 | 21,16 | -0,19% | 6.386,00 |
| 06.02.2019 | 21,09 | 21,22 | 21,09 | 21,20 | 0,24% | 9.790,00 |
| 05.02.2019 | 21,14 | 21,17 | 21,11 | 21,15 | -0,14% | 11.444,00 |
| 04.02.2019 | 21,21 | 21,21 | 21,13 | 21,18 | -0,19% | 16.369,00 |
| 01.02.2019 | 21,11 | 21,29 | 21,10 | 21,22 | 0,52% | 45.969,00 |
| 31.01.2019 | 21,09 | 21,12 | 21,05 | 21,11 | 0,21% | 14.334,00 |
| 30.01.2019 | 21,05 | 21,16 | 21,05 | 21,07 | 0,12% | 13.329,00 |
| 29.01.2019 | 21,04 | 21,06 | 21,04 | 21,04 | 0,05% | 17.580,00 |
| 28.01.2019 | 21,04 | 21,04 | 21,02 | 21,03 | -0,05% | 28.899,00 |
| 25.01.2019 | 21,07 | 21,07 | 21,02 | 21,04 | -0,05% | 13.961,00 |
| 24.01.2019 | 20,98 | 21,08 | 20,98 | 21,05 | 0,24% | 22.806,00 |
| 23.01.2019 | 20,99 | 21,02 | 20,95 | 21,00 | 0,00% | 45.125,00 |
| 22.01.2019 | 20,98 | 21,02 | 20,96 | 21,00 | 0,02% | 36.575,00 |
| 18.01.2019 | 20,99 | 21,00 | 20,95 | 21,00 | 0,26% | 20.784,00 |
| 17.01.2019 | 20,98 | 20,98 | 20,94 | 20,94 | -0,05% | 29.048,00 |
| 16.01.2019 | 20,98 | 20,99 | 20,95 | 20,95 | -0,14% | 24.241,00 |
| 15.01.2019 | 21,00 | 21,00 | 20,95 | 20,98 | 0,00% | 39.150,00 |
| 14.01.2019 | 20,98 | 21,00 | 20,96 | 20,98 | -0,12% | 15.975,00 |
| 11.01.2019 | 21,03 | 21,03 | 20,97 | 21,01 | 0,02% | 27.615,00 |
| 10.01.2019 | 21,09 | 21,09 | 20,93 | 21,00 | -0,38% | 80.628,00 |
| 09.01.2019 | 21,06 | 21,11 | 20,93 | 21,08 | 0,38% | 75.506,00 |
| 08.01.2019 | 21,10 | 21,11 | 21,00 | 21,00 | 0,00% | 22.707,00 |
| 07.01.2019 | 21,09 | 21,13 | 21,00 | 21,00 | -0,38% | 50.451,00 |
| 04.01.2019 | 21,14 | 21,19 | 21,07 | 21,08 | -0,28% | 51.649,00 |
| 03.01.2019 | 21,17 | 21,18 | 21,09 | 21,14 | -0,07% | 46.126,00 |
| 02.01.2019 | 21,02 | 21,16 | 20,97 | 21,16 | 0,74% | 44.974,00 |
| 31.12.2018 | 21,02 | 21,08 | 20,95 | 21,00 | 0,02% | 37.560,00 |
| 28.12.2018 | 21,13 | 21,13 | 20,97 | 21,00 | -1,06% | 52.805,00 |
| 27.12.2018 | 21,21 | 21,25 | 21,12 | 21,22 | 0,09% | 44.629,00 |
| 26.12.2018 | 21,19 | 21,23 | 21,15 | 21,20 | 0,26% | 41.537,00 |
| 24.12.2018 | 21,23 | 21,26 | 21,09 | 21,15 | -0,28% | 49.728,00 |
| 21.12.2018 | 21,19 | 21,23 | 21,16 | 21,21 | 0,17% | 42.557,00 |