Infotel SA INF
EURONEXT · Frankreich · Technologiedienstleistungen
€38,95+0,40 (+1,04 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €38,55 | -3,63 % | €40,00 | €40,15 | €38,45 | 8,23K |
| 2026-09-29 | €40,00 | +3,23 % | €39,20 | €40,00 | €39,10 | 1,44K |
| 2026-09-28 | €38,75 | -3,37 % | €40,10 | €40,50 | €38,75 | 5,67K |
| 2026-09-25 | €40,10 | +3,89 % | €38,80 | €40,10 | €38,80 | 16,82K |
| 2026-09-24 | €38,60 | +0,13 % | €39,50 | €39,75 | €38,00 | 7,59K |
| 2026-09-23 | €38,55 | -0,90 % | €38,65 | €39,20 | €38,35 | 3,07K |
| 2026-09-22 | €38,90 | -0,26 % | €38,00 | €39,45 | €37,95 | 3,94K |
| 2026-09-21 | €39,00 | +3,86 % | €38,00 | €39,00 | €37,80 | 1,71K |
| 2026-09-18 | €37,55 | -3,72 % | €39,00 | €39,50 | €37,35 | 3,72K |
| 2026-09-17 | €39,00 | -0,38 % | €39,45 | €39,50 | €38,30 | 4,21K |
| 2026-09-16 | €39,15 | +1,69 % | €39,00 | €39,65 | €38,70 | 13,67K |
| 2026-09-15 | €38,50 | -2,04 % | €39,50 | €39,50 | €38,45 | 8,34K |
| 2026-09-14 | €39,30 | +0,77 % | €39,00 | €39,40 | €38,45 | 8,24K |
| 2026-09-11 | €39,00 | -2,01 % | €40,10 | €40,10 | €39,00 | 1,46K |
| 2026-09-10 | €39,80 | +1,79 % | €39,50 | €39,80 | €39,50 | 641 |
| 2026-09-09 | €39,10 | -2,25 % | €40,10 | €40,20 | €39,10 | 1,99K |
| 2026-09-08 | €40,00 | -0,99 % | €40,30 | €40,85 | €39,95 | 1,60K |
| 2026-09-07 | €40,40 | -0,25 % | €40,90 | €40,90 | €40,25 | 530 |
| 2026-09-04 | €40,50 | -0,12 % | €40,80 | €40,80 | €40,00 | 3,61K |
| 2026-09-03 | €40,55 | +0,12 % | €41,00 | €41,00 | €40,50 | 2,04K |
| 2026-09-02 | €40,50 | +1,89 % | €39,80 | €41,10 | €39,80 | 4,04K |
| 2026-09-01 | €39,75 | -1,00 % | €40,00 | €40,45 | €39,40 | 2,72K |
| 2026-08-31 | €40,15 | +0,12 % | €40,05 | €40,20 | €40,00 | 1,44K |
| 2026-08-28 | €40,10 | +0,25 % | €40,00 | €40,50 | €40,00 | 991 |
| 2026-08-27 | €40,00 | -0,62 % | €40,00 | €40,15 | €40,00 | 2,54K |
| 2026-08-26 | €40,25 | -1,83 % | €40,50 | €40,80 | €40,05 | 1,41K |
| 2026-08-25 | €41,00 | +0,61 % | €41,00 | €41,00 | €40,70 | 384 |
| 2026-08-24 | €40,75 | +1,12 % | €40,50 | €40,80 | €40,25 | 1,46K |
| 2026-08-21 | €40,30 | -2,54 % | €41,00 | €41,00 | €40,30 | 2,56K |
| 2026-08-20 | €41,35 | +2,10 % | €40,50 | €41,35 | €40,50 | 2,80K |
| 2026-08-19 | €40,50 | +0,50 % | €40,10 | €40,95 | €40,10 | 3,67K |
| 2026-08-18 | €40,30 | -2,54 % | €41,35 | €41,35 | €40,05 | 5,25K |
| 2026-08-17 | €41,35 | -0,12 % | €41,45 | €41,50 | €41,00 | 641 |
| 2026-08-14 | €41,40 | -0,12 % | €41,45 | €41,45 | €41,00 | 1,43K |
| 2026-08-13 | €41,45 | -1,07 % | €41,70 | €41,70 | €41,30 | 1,36K |
| 2026-08-12 | €41,90 | +0,96 % | €41,50 | €42,30 | €41,25 | 4,65K |
| 2026-08-11 | €41,50 | 0,00 % | €41,40 | €41,50 | €41,05 | 1,08K |
| 2026-08-10 | €41,50 | 0,00 % | €42,00 | €42,00 | €41,00 | 1,71K |
| 2026-08-07 | €41,50 | 0,00 % | €41,50 | €41,90 | €41,50 | 858 |
| 2026-08-06 | €41,50 | -1,43 % | €42,10 | €42,40 | €41,20 | 1,90K |
| 2026-08-05 | €42,10 | -2,09 % | €43,00 | €43,00 | €41,85 | 5,42K |
| 2026-08-04 | €43,00 | +4,24 % | €41,20 | €43,00 | €41,20 | 3,88K |
| 2026-08-03 | €41,25 | -1,43 % | €41,80 | €41,80 | €41,00 | 2,16K |
| 2026-07-31 | €41,85 | -0,36 % | €42,00 | €42,40 | €41,35 | 4,69K |
| 2026-07-30 | €42,00 | +1,20 % | €41,00 | €42,00 | €40,50 | 10,54K |
| 2026-07-29 | €41,50 | +6,55 % | €39,60 | €41,50 | €39,50 | 6,29K |
| 2026-07-28 | €38,95 | 0,00 % | €38,60 | €39,50 | €38,55 | 1,23K |
| 2026-07-27 | €38,95 | +0,52 % | €38,75 | €38,95 | €38,00 | 2,30K |
| 2026-07-24 | €38,75 | +0,91 % | €38,90 | €38,90 | €38,45 | 383 |
| 2026-07-23 | €38,40 | +0,79 % | €38,10 | €38,70 | €38,00 | 1,35K |
| 2026-07-22 | €38,10 | -0,39 % | €39,00 | €39,00 | €38,10 | 1,08K |
| 2026-07-21 | €38,25 | -1,29 % | €38,75 | €38,95 | €38,00 | 1,74K |
| 2026-07-20 | €38,75 | -2,02 % | €39,55 | €39,55 | €38,75 | 1,85K |
| 2026-07-17 | €39,55 | +0,13 % | €39,45 | €39,65 | €39,45 | 414 |
| 2026-07-16 | €39,50 | -0,50 % | €39,50 | €39,80 | €39,50 | 1,41K |
| 2026-07-15 | €39,70 | 0,00 % | €40,15 | €40,15 | €39,65 | 5,80K |
| 2026-07-14 | €39,70 | -1,61 % | €40,80 | €40,80 | €39,70 | 439 |
| 2026-07-13 | €40,35 | +0,87 % | €40,15 | €40,65 | €40,00 | 1,96K |
| 2026-07-10 | €40,00 | +1,14 % | €39,60 | €40,60 | €39,60 | 4,11K |
| 2026-07-09 | €39,55 | -0,38 % | €39,60 | €39,60 | €39,00 | 6,18K |
| 2026-07-08 | €39,70 | -1,61 % | €40,35 | €40,35 | €39,60 | 3,19K |
| 2026-07-07 | €40,35 | -1,22 % | €41,00 | €41,40 | €40,35 | 3,47K |
| 2026-07-06 | €40,85 | +3,16 % | €40,00 | €41,20 | €39,60 | 4,21K |
| 2026-07-03 | €39,60 | -0,88 % | €39,95 | €40,00 | €39,50 | 3,06K |
| 2026-07-02 | €39,95 | +1,14 % | €40,00 | €40,00 | €39,75 | 1,93K |
| 2026-07-01 | €39,50 | +3,40 % | €39,50 | €40,10 | €39,10 | 7,80K |
| 2026-06-30 | €38,20 | +0,13 % | €38,20 | €38,65 | €38,20 | 3,69K |
| 2026-06-29 | €38,15 | +2,83 % | €37,85 | €38,40 | €37,85 | 2,59K |
| 2026-06-26 | €37,10 | -3,64 % | €38,50 | €38,50 | €37,10 | 2,69K |
| 2026-06-25 | €38,50 | -1,53 % | €39,50 | €39,75 | €38,50 | 5,43K |
| 2026-06-24 | €39,10 | +0,90 % | €38,75 | €39,70 | €38,75 | 9,31K |
| 2026-06-23 | €38,75 | +0,39 % | €38,00 | €39,00 | €38,00 | 2,10K |
| 2026-06-22 | €38,60 | +2,80 % | €37,50 | €39,10 | €37,50 | 2,50K |
| 2026-06-19 | €37,55 | +4,02 % | €36,20 | €38,10 | €36,20 | 8,04K |
| 2026-06-18 | €36,10 | -5,00 % | €38,00 | €38,15 | €36,10 | 2,31K |
| 2026-06-17 | €38,00 | +1,47 % | €37,10 | €38,00 | €36,85 | 2,04K |
| 2026-06-16 | €37,45 | -1,45 % | €37,50 | €38,00 | €37,20 | 3,57K |
| 2026-06-15 | €38,00 | -2,31 % | €39,30 | €39,30 | €37,60 | 2,06K |
| 2026-06-12 | €38,90 | +4,01 % | €37,40 | €38,95 | €37,40 | 14,76K |
| 2026-06-11 | €37,40 | -2,86 % | €38,00 | €38,45 | €37,15 | 2,42K |
| 2026-06-10 | €38,50 | 0,00 % | €38,00 | €38,50 | €38,00 | 460 |
| 2026-06-09 | €38,50 | -0,13 % | €38,50 | €39,00 | €37,95 | 1,70K |
| 2026-06-08 | €38,55 | -0,39 % | €39,00 | €39,40 | €38,55 | 1,64K |
| 2026-06-05 | €38,70 | -2,15 % | €39,70 | €40,30 | €38,55 | 3,51K |
| 2026-06-04 | €39,55 | -1,49 % | €40,30 | €40,30 | €39,05 | 2,50K |
| 2026-06-03 | €40,15 | -1,71 % | €39,35 | €40,45 | €39,05 | 11,54K |
| 2026-06-02 | €40,85 | -2,51 % | €41,85 | €41,95 | €40,70 | 6,79K |
| 2026-06-01 | €41,90 | -0,24 % | €42,00 | €42,00 | €41,50 | 14,40K |
| 2026-05-29 | €42,00 | +4,22 % | €40,50 | €42,00 | €40,50 | 4,04K |
| 2026-05-28 | €40,30 | +2,03 % | €40,00 | €40,80 | €39,05 | 12,73K |