Echtzeit-Aktienkurs InfraREIT
Bid:
Ask:
Aktienkurse zur InfraREIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2019 | 21,11 | 21,13 | 21,10 | 21,11 | -0,05% | 721.451,00 |
| 15.05.2019 | 21,10 | 21,13 | 21,10 | 21,12 | -0,05% | 157.172,00 |
| 14.05.2019 | 21,11 | 21,13 | 21,10 | 21,13 | 0,05% | 171.916,00 |
| 13.05.2019 | 21,09 | 21,14 | 21,09 | 21,12 | -0,09% | 165.006,00 |
| 10.05.2019 | 21,08 | 21,14 | 21,07 | 21,14 | 0,28% | 1.507.581,00 |
| 09.05.2019 | 21,09 | 21,10 | 21,04 | 21,08 | -0,05% | 413.417,00 |
| 08.05.2019 | 21,10 | 21,12 | 21,09 | 21,09 | -0,05% | 130.627,00 |
| 07.05.2019 | 21,07 | 21,11 | 21,07 | 21,10 | 0,09% | 110.442,00 |
| 06.05.2019 | 21,06 | 21,11 | 21,06 | 21,08 | 0,09% | 171.557,00 |
| 03.05.2019 | 21,10 | 21,11 | 21,05 | 21,06 | -0,19% | 645.456,00 |
| 02.05.2019 | 21,10 | 21,12 | 21,07 | 21,10 | 0,14% | 99.021,00 |
| 01.05.2019 | 21,07 | 21,13 | 21,06 | 21,07 | 0,10% | 152.326,00 |
| 30.04.2019 | 21,05 | 21,08 | 21,04 | 21,05 | 0,00% | 77.938,00 |
| 29.04.2019 | 21,04 | 21,08 | 21,04 | 21,05 | 0,05% | 55.735,00 |
| 26.04.2019 | 21,12 | 21,13 | 21,03 | 21,04 | -0,33% | 253.539,00 |
| 25.04.2019 | 21,04 | 21,13 | 21,03 | 21,11 | 0,33% | 286.069,00 |
| 24.04.2019 | 21,05 | 21,08 | 21,03 | 21,04 | -0,14% | 116.529,00 |
| 23.04.2019 | 21,04 | 21,08 | 21,04 | 21,07 | 0,10% | 65.135,00 |
| 22.04.2019 | 21,05 | 21,06 | 21,03 | 21,05 | -0,05% | 95.149,00 |
| 18.04.2019 | 21,03 | 21,07 | 21,03 | 21,06 | 0,05% | 56.683,00 |
| 17.04.2019 | 21,06 | 21,07 | 21,03 | 21,05 | 0,10% | 93.189,00 |
| 16.04.2019 | 21,08 | 21,08 | 21,02 | 21,03 | -0,10% | 98.224,00 |
| 15.04.2019 | 21,12 | 21,12 | 21,03 | 21,05 | -0,24% | 33.514,00 |
| 12.04.2019 | 21,10 | 21,12 | 21,07 | 21,10 | 0,00% | 99.524,00 |
| 11.04.2019 | 21,07 | 21,11 | 21,05 | 21,10 | 0,05% | 73.713,00 |
| 10.04.2019 | 21,01 | 21,10 | 21,00 | 21,09 | 0,38% | 144.822,00 |
| 09.04.2019 | 21,11 | 21,11 | 21,01 | 21,01 | -0,47% | 81.629,00 |
| 08.04.2019 | 21,09 | 21,12 | 21,07 | 21,11 | 0,05% | 78.840,00 |
| 05.04.2019 | 21,10 | 21,12 | 21,09 | 21,10 | 0,05% | 101.329,00 |
| 04.04.2019 | 21,05 | 21,14 | 21,05 | 21,09 | 0,29% | 103.026,00 |
| 03.04.2019 | 21,05 | 21,06 | 20,99 | 21,03 | 0,14% | 87.274,00 |
| 02.04.2019 | 20,98 | 21,02 | 20,97 | 21,00 | 0,10% | 107.995,00 |
| 01.04.2019 | 20,98 | 21,03 | 20,97 | 20,98 | 0,05% | 139.541,00 |
| 29.03.2019 | 21,11 | 21,12 | 20,97 | 20,97 | -0,33% | 293.302,00 |
| 28.03.2019 | 21,13 | 21,13 | 20,97 | 21,04 | -0,94% | 155.725,00 |
| 27.03.2019 | 21,25 | 21,28 | 21,21 | 21,24 | -0,09% | 93.935,00 |
| 26.03.2019 | 21,25 | 21,28 | 21,21 | 21,26 | 0,24% | 105.751,00 |
| 25.03.2019 | 21,27 | 21,29 | 21,20 | 21,21 | -0,09% | 193.506,00 |
| 22.03.2019 | 21,27 | 21,33 | 21,21 | 21,23 | -0,38% | 147.664,00 |
| 21.03.2019 | 21,35 | 21,37 | 21,27 | 21,31 | -0,19% | 150.419,00 |
| 20.03.2019 | 21,23 | 21,37 | 21,23 | 21,35 | 0,52% | 125.713,00 |
| 19.03.2019 | 21,29 | 21,32 | 21,20 | 21,24 | -0,42% | 76.487,00 |
| 18.03.2019 | 21,37 | 21,38 | 21,31 | 21,33 | -0,23% | 77.626,00 |
| 15.03.2019 | 21,27 | 21,38 | 21,21 | 21,38 | 0,66% | 419.093,00 |
| 14.03.2019 | 21,18 | 21,31 | 21,18 | 21,24 | 0,09% | 64.855,00 |
| 13.03.2019 | 21,40 | 21,40 | 21,14 | 21,22 | -0,75% | 244.549,00 |
| 12.03.2019 | 21,40 | 21,41 | 21,37 | 21,38 | -0,09% | 109.478,00 |
| 11.03.2019 | 21,39 | 21,42 | 21,39 | 21,40 | 0,09% | 139.349,00 |
| 08.03.2019 | 21,38 | 21,39 | 21,36 | 21,38 | 0,14% | 140.652,00 |
| 07.03.2019 | 21,32 | 21,41 | 21,32 | 21,35 | 0,00% | 152.295,00 |
| 06.03.2019 | 21,40 | 21,40 | 21,35 | 21,35 | -0,23% | 149.674,00 |
| 05.03.2019 | 21,40 | 21,41 | 21,39 | 21,40 | 0,00% | 159.336,00 |
| 04.03.2019 | 21,39 | 21,41 | 21,35 | 21,40 | 0,00% | 144.631,00 |
| 01.03.2019 | 21,33 | 21,40 | 21,29 | 21,40 | 0,23% | 254.423,00 |
| 28.02.2019 | 21,22 | 21,35 | 21,19 | 21,35 | 0,42% | 391.582,00 |
| 27.02.2019 | 21,25 | 21,32 | 21,11 | 21,26 | 0,00% | 169.747,00 |
| 26.02.2019 | 21,27 | 21,31 | 21,25 | 21,26 | 0,00% | 210.310,00 |
| 25.02.2019 | 21,31 | 21,33 | 21,23 | 21,26 | -0,28% | 136.667,00 |
| 22.02.2019 | 21,28 | 21,32 | 21,27 | 21,32 | 0,24% | 437.098,00 |
| 21.02.2019 | 21,26 | 21,29 | 21,24 | 21,27 | 0,00% | 182.202,00 |
| 20.02.2019 | 21,22 | 21,29 | 21,22 | 21,27 | 0,19% | 179.237,00 |
| 19.02.2019 | 21,15 | 21,26 | 21,15 | 21,23 | 0,43% | 208.710,00 |
| 15.02.2019 | 21,18 | 21,22 | 21,14 | 21,14 | -0,19% | 242.525,00 |
| 14.02.2019 | 21,15 | 21,20 | 21,13 | 21,18 | 0,19% | 178.159,00 |
| 13.02.2019 | 21,14 | 21,16 | 21,13 | 21,14 | 0,05% | 168.883,00 |
| 12.02.2019 | 21,13 | 21,17 | 21,11 | 21,13 | 0,05% | 293.549,00 |
| 11.02.2019 | 21,14 | 21,16 | 21,11 | 21,12 | -0,09% | 254.970,00 |
| 08.02.2019 | 21,17 | 21,18 | 21,12 | 21,14 | -0,09% | 192.425,00 |
| 07.02.2019 | 21,18 | 21,18 | 21,12 | 21,16 | -0,24% | 123.834,00 |
| 06.02.2019 | 21,14 | 21,22 | 21,09 | 21,21 | 0,33% | 134.032,00 |
| 05.02.2019 | 21,20 | 21,20 | 21,11 | 21,14 | -0,28% | 167.033,00 |
| 04.02.2019 | 21,20 | 21,22 | 21,12 | 21,20 | -0,09% | 142.710,00 |
| 01.02.2019 | 21,10 | 21,30 | 21,10 | 21,22 | 0,57% | 353.044,00 |
| 31.01.2019 | 21,06 | 21,12 | 21,05 | 21,10 | 0,19% | 216.284,00 |
| 30.01.2019 | 21,05 | 21,17 | 21,05 | 21,06 | 0,05% | 116.017,00 |
| 29.01.2019 | 21,04 | 21,07 | 21,03 | 21,05 | 0,05% | 138.106,00 |
| 28.01.2019 | 21,02 | 21,05 | 21,02 | 21,04 | 0,05% | 207.274,00 |
| 25.01.2019 | 21,07 | 21,08 | 21,01 | 21,03 | -0,10% | 186.753,00 |
| 24.01.2019 | 21,00 | 21,08 | 20,98 | 21,05 | 0,19% | 264.491,00 |
| 23.01.2019 | 21,00 | 21,02 | 20,95 | 21,01 | -0,05% | 643.556,00 |
| 22.01.2019 | 20,97 | 21,02 | 20,96 | 21,02 | 0,14% | 434.924,00 |
| 18.01.2019 | 20,96 | 21,00 | 20,95 | 20,99 | 0,19% | 249.755,00 |
| 17.01.2019 | 20,97 | 20,99 | 20,94 | 20,95 | 0,00% | 239.847,00 |
| 16.01.2019 | 20,98 | 21,01 | 20,95 | 20,95 | -0,24% | 265.508,00 |
| 15.01.2019 | 21,01 | 21,01 | 20,95 | 21,00 | 0,10% | 429.898,00 |
| 14.01.2019 | 20,99 | 21,02 | 20,95 | 20,98 | -0,10% | 362.606,00 |
| 11.01.2019 | 20,98 | 21,04 | 20,96 | 21,00 | 0,00% | 448.679,00 |
| 10.01.2019 | 21,03 | 21,09 | 20,93 | 21,00 | -0,28% | 1.944.328,00 |
| 09.01.2019 | 21,03 | 21,12 | 20,93 | 21,06 | 0,33% | 954.567,00 |
| 08.01.2019 | 21,05 | 21,11 | 20,99 | 20,99 | -0,05% | 210.291,00 |
| 07.01.2019 | 21,10 | 21,13 | 20,99 | 21,00 | -0,33% | 504.108,00 |
| 04.01.2019 | 21,15 | 21,20 | 21,06 | 21,07 | -0,38% | 480.562,00 |
| 03.01.2019 | 21,12 | 21,19 | 21,07 | 21,15 | 0,00% | 363.844,00 |
| 02.01.2019 | 21,00 | 21,16 | 20,97 | 21,15 | 0,62% | 448.611,00 |
| 31.12.2018 | 21,00 | 21,08 | 20,95 | 21,02 | 0,10% | 265.731,00 |
| 28.12.2018 | 21,16 | 21,17 | 20,97 | 21,00 | -1,08% | 431.760,00 |
| 27.12.2018 | 21,20 | 21,26 | 21,12 | 21,23 | 0,14% | 379.002,00 |
| 26.12.2018 | 21,16 | 21,24 | 21,15 | 21,20 | 0,47% | 325.889,00 |
| 24.12.2018 | 21,17 | 21,26 | 21,09 | 21,10 | -0,47% | 245.395,00 |
| 21.12.2018 | 21,14 | 21,25 | 21,14 | 21,20 | 0,24% | 680.226,00 |