1,390€
3,73%
Echtzeit-Aktienkurs Airtel Africa Plc.
Bid:
Ask:
Aktienkurse zur Airtel Africa Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,38 | 1,41 | 1,38 | 1,39 | 6,11% | - |
| 09.05.2024 | 1,35 | 1,35 | 1,23 | 1,31 | -1,50% | - |
| 08.05.2024 | 1,35 | 1,35 | 1,32 | 1,33 | 2,31% | - |
| 07.05.2024 | 1,34 | 1,34 | 1,30 | 1,30 | 1,56% | - |
| 06.05.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -1,54% | - |
| 03.05.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 0,00% | - |
| 02.05.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 1,56% | - |
| 30.04.2024 | 1,32 | 1,32 | 1,27 | 1,28 | -0,78% | - |
| 29.04.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 2,38% | - |
| 26.04.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | - |
| 25.04.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -0,80% | - |
| 24.04.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -0,79% | - |
| 23.04.2024 | 1,27 | 1,27 | 1,24 | 1,26 | 1,61% | - |
| 22.04.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 19.04.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,81% | - |
| 18.04.2024 | 1,23 | 1,23 | 1,21 | 1,23 | 2,50% | - |
| 17.04.2024 | 1,21 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 16.04.2024 | 1,23 | 1,23 | 1,19 | 1,19 | -1,65% | - |
| 15.04.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 12.04.2024 | 1,25 | 1,25 | 1,22 | 1,22 | 0,00% | - |
| 11.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 10.04.2024 | 1,24 | 1,25 | 1,22 | 1,22 | 0,83% | - |
| 09.04.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 08.04.2024 | 1,21 | 1,22 | 1,18 | 1,22 | 3,39% | - |
| 05.04.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -2,48% | - |
| 04.04.2024 | 1,23 | 1,25 | 1,20 | 1,21 | 0,00% | 3.191,00 |
| 03.04.2024 | 1,23 | 1,23 | 1,20 | 1,21 | 0,00% | 1.435,00 |
| 02.04.2024 | 1,24 | 1,24 | 1,20 | 1,21 | 0,00% | - |
| 28.03.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 27.03.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 2,54% | - |
| 26.03.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 1,72% | - |
| 25.03.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 1,75% | - |
| 22.03.2024 | 1,15 | 1,15 | 1,11 | 1,14 | 1,79% | - |
| 21.03.2024 | 1,10 | 1,12 | 1,09 | 1,12 | 4,67% | - |
| 20.03.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 3,88% | - |
| 19.03.2024 | 1,10 | 1,10 | 1,03 | 1,03 | -6,36% | 11.360,00 |
| 18.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 15.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 14.03.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -1,83% | - |
| 13.03.2024 | 1,12 | 1,12 | 1,08 | 1,09 | 0,00% | - |
| 12.03.2024 | 1,11 | 1,11 | 1,09 | 1,09 | 0,93% | - |
| 11.03.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -1,82% | - |
| 08.03.2024 | 1,11 | 1,14 | 1,07 | 1,10 | -2,65% | 500,00 |
| 07.03.2024 | 1,15 | 1,17 | 1,13 | 1,13 | 0,00% | 250,00 |
| 06.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 1,80% | - |
| 05.03.2024 | 1,13 | 1,13 | 1,10 | 1,11 | 0,00% | - |
| 04.03.2024 | 1,15 | 1,18 | 1,11 | 1,11 | -0,89% | 850,00 |
| 01.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 1,82% | - |
| 29.02.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 0,92% | - |
| 28.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 27.02.2024 | 1,12 | 1,12 | 1,07 | 1,09 | -0,91% | - |
| 26.02.2024 | 1,11 | 1,11 | 1,08 | 1,10 | 1,85% | - |
| 23.02.2024 | 1,10 | 1,10 | 1,05 | 1,08 | 0,00% | 1.000,00 |
| 22.02.2024 | 1,11 | 1,14 | 1,08 | 1,08 | 0,93% | 100,00 |
| 21.02.2024 | 1,10 | 1,13 | 1,06 | 1,07 | -0,93% | 2.100,00 |
| 20.02.2024 | 1,12 | 1,12 | 1,06 | 1,08 | -1,82% | - |
| 19.02.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -3,51% | 5.850,00 |
| 16.02.2024 | 1,17 | 1,18 | 1,12 | 1,14 | -2,56% | 3.900,00 |
| 15.02.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -7,87% | - |
| 14.02.2024 | 1,16 | 1,27 | 1,15 | 1,27 | 11,40% | 1.700,00 |
| 13.02.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -3,39% | - |
| 12.02.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | - |
| 09.02.2024 | 1,24 | 1,24 | 1,18 | 1,19 | -0,83% | - |
| 08.02.2024 | 1,25 | 1,28 | 1,20 | 1,20 | -1,64% | 1.900,00 |
| 07.02.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -0,81% | - |
| 06.02.2024 | 1,26 | 1,26 | 1,22 | 1,23 | 0,00% | - |
| 05.02.2024 | 1,34 | 1,34 | 1,23 | 1,23 | -3,91% | 1.000,00 |
| 02.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | -0,78% | - |
| 01.02.2024 | 1,26 | 1,34 | 1,26 | 1,29 | 1,57% | - |
| 31.01.2024 | 1,34 | 1,34 | 1,27 | 1,27 | -5,22% | 120,00 |
| 30.01.2024 | 1,35 | 1,38 | 1,33 | 1,34 | -4,29% | 380,00 |
| 29.01.2024 | 1,41 | 1,44 | 1,40 | 1,40 | -2,78% | - |
| 26.01.2024 | 1,38 | 1,44 | 1,38 | 1,44 | 1,41% | - |
| 25.01.2024 | 1,39 | 1,42 | 1,39 | 1,42 | -1,39% | - |
| 24.01.2024 | 1,40 | 1,44 | 1,40 | 1,44 | -0,69% | - |
| 23.01.2024 | 1,42 | 1,46 | 1,42 | 1,45 | -0,68% | - |
| 22.01.2024 | 1,41 | 1,46 | 1,41 | 1,46 | -3,95% | - |
| 19.01.2024 | 1,48 | 1,52 | 1,45 | 1,52 | 4,11% | 10.000,00 |
| 18.01.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 2,10% | - |
| 17.01.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -2,05% | - |
| 16.01.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -1,35% | - |
| 15.01.2024 | 1,46 | 1,51 | 1,46 | 1,48 | -0,67% | - |
| 12.01.2024 | 1,44 | 1,50 | 1,44 | 1,49 | -0,67% | - |
| 11.01.2024 | 1,44 | 1,50 | 1,44 | 1,50 | 2,04% | - |
| 10.01.2024 | 1,44 | 1,49 | 1,44 | 1,47 | 0,68% | - |
| 09.01.2024 | 1,42 | 1,47 | 1,42 | 1,46 | 0,69% | - |
| 08.01.2024 | 1,40 | 1,45 | 1,40 | 1,45 | -2,03% | - |
| 05.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 04.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 03.01.2024 | 1,43 | 1,46 | 1,43 | 1,45 | -2,03% | - |
| 02.01.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 29.12.2023 | 1,49 | 1,49 | 1,47 | 1,47 | 1,38% | - |
| 28.12.2023 | 1,46 | 1,46 | 1,45 | 1,45 | -1,36% | - |
| 27.12.2023 | 1,42 | 1,47 | 1,42 | 1,47 | 0,68% | - |
| 22.12.2023 | 1,47 | 1,47 | 1,46 | 1,46 | 1,39% | - |
| 21.12.2023 | 1,43 | 1,47 | 1,43 | 1,44 | -2,04% | - |
| 20.12.2023 | 1,41 | 1,47 | 1,40 | 1,47 | 2,08% | - |
| 19.12.2023 | 1,37 | 1,45 | 1,37 | 1,44 | 2,13% | - |
| 18.12.2023 | 1,34 | 1,41 | 1,34 | 1,41 | 2,17% | - |
| 15.12.2023 | 1,33 | 1,39 | 1,33 | 1,38 | 2,22% | - |