26.385,5
0,38%
Echtzeitkurs Infront DE 40
Bid:
Ask:
Aktienkurse zum Infront DE 40 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 26.372,86 | 26.390,55 | 26.224,32 | 26.352,31 | 0,25% | - |
| 26.08.2026 | 26.255,41 | 26.466,76 | 26.196,92 | 26.285,96 | 0,08% | - |
| 25.08.2026 | 26.206,01 | 26.341,52 | 26.164,11 | 26.266,14 | 0,61% | - |
| 24.08.2026 | 26.091,29 | 26.171,70 | 26.038,07 | 26.106,60 | -0,11% | - |
| 21.08.2026 | 25.998,95 | 26.166,25 | 25.969,52 | 26.136,56 | 0,59% | - |
| 20.08.2026 | 26.050,95 | 26.062,15 | 25.914,11 | 25.983,04 | -0,42% | - |
| 19.08.2026 | 26.146,12 | 26.187,82 | 26.063,37 | 26.091,33 | -0,14% | - |
| 18.08.2026 | 26.280,86 | 26.292,95 | 26.119,54 | 26.128,36 | -0,80% | - |
| 17.08.2026 | 26.490,30 | 26.493,50 | 26.338,61 | 26.338,61 | -0,38% | - |
| 14.08.2026 | 26.445,99 | 26.541,34 | 26.404,95 | 26.440,31 | 0,53% | - |
| 13.08.2026 | 26.437,35 | 26.489,78 | 26.285,23 | 26.299,74 | -0,12% | - |
| 12.08.2026 | 26.452,00 | 26.573,50 | 26.313,58 | 26.331,07 | -0,23% | - |
| 11.08.2026 | 26.378,00 | 26.504,54 | 26.245,57 | 26.391,42 | 0,26% | - |
| 10.08.2026 | 26.360,44 | 26.441,91 | 26.302,19 | 26.323,88 | 0,02% | - |
| 07.08.2026 | 26.235,80 | 26.445,18 | 26.223,64 | 26.319,45 | 0,69% | - |
| 06.08.2026 | 26.116,27 | 26.229,33 | 26.081,69 | 26.140,13 | 0,05% | - |
| 05.08.2026 | 26.393,43 | 26.403,81 | 26.123,18 | 26.126,30 | -0,29% | - |
| 04.08.2026 | 26.189,62 | 26.266,50 | 26.082,43 | 26.202,35 | 0,77% | - |
| 03.08.2026 | 25.855,12 | 26.096,93 | 25.855,12 | 26.001,31 | 1,45% | - |
| 31.07.2026 | 25.709,37 | 25.891,51 | 25.549,53 | 25.629,24 | 0,07% | - |
| 30.07.2026 | 25.487,45 | 25.651,16 | 25.303,11 | 25.612,03 | 0,60% | - |
| 29.07.2026 | 25.551,97 | 25.571,45 | 25.336,39 | 25.460,48 | -0,01% | - |
| 28.07.2026 | 25.496,13 | 25.553,47 | 25.307,17 | 25.464,01 | 0,41% | - |
| 27.07.2026 | 25.459,32 | 25.560,40 | 25.361,03 | 25.361,03 | 1,04% | - |
| 24.07.2026 | 24.830,41 | 25.099,68 | 24.821,67 | 25.099,00 | 1,36% | - |
| 23.07.2026 | 24.994,05 | 25.074,28 | 24.696,59 | 24.763,12 | -1,56% | - |
| 22.07.2026 | 25.001,31 | 25.271,34 | 24.984,27 | 25.155,41 | 0,58% | - |
| 21.07.2026 | 24.922,10 | 25.011,35 | 24.817,34 | 25.011,35 | 0,66% | - |
| 20.07.2026 | 24.769,15 | 24.974,53 | 24.751,13 | 24.846,69 | 0,06% | - |
| 17.07.2026 | 24.755,09 | 24.850,75 | 24.651,34 | 24.830,98 | -0,34% | - |
| 16.07.2026 | 25.018,95 | 25.021,51 | 24.696,17 | 24.915,49 | -0,34% | - |
| 15.07.2026 | 24.970,05 | 25.055,48 | 24.839,23 | 24.999,53 | -0,59% | - |
| 14.07.2026 | 24.932,62 | 25.204,68 | 24.869,25 | 25.147,03 | 0,13% | - |
| 13.07.2026 | 24.963,80 | 25.154,58 | 24.963,80 | 25.114,25 | 0,19% | - |
| 10.07.2026 | 25.081,19 | 25.195,83 | 24.937,52 | 25.067,09 | -0,20% | - |
| 09.07.2026 | 25.097,48 | 25.127,76 | 24.867,32 | 25.118,27 | 0,89% | - |
| 08.07.2026 | 25.274,94 | 25.280,16 | 24.830,17 | 24.897,45 | -2,23% | - |
| 07.07.2026 | 25.770,45 | 25.811,97 | 25.465,12 | 25.465,25 | -1,37% | - |
| 06.07.2026 | 25.811,90 | 25.900,10 | 25.698,56 | 25.817,89 | 0,15% | - |
| 03.07.2026 | 25.763,97 | 25.826,78 | 25.611,69 | 25.779,31 | 0,78% | - |
| 02.07.2026 | 25.025,13 | 25.655,82 | 24.994,64 | 25.580,88 | 2,16% | - |
| 01.07.2026 | 25.028,93 | 25.095,66 | 24.887,00 | 25.040,28 | 0,18% | - |
| 30.06.2026 | 24.815,22 | 25.024,27 | 24.794,84 | 24.995,81 | 1,50% | - |
| 29.06.2026 | 24.724,34 | 24.762,24 | 24.556,78 | 24.626,89 | -0,18% | - |
| 26.06.2026 | 24.848,51 | 24.869,63 | 24.547,70 | 24.671,22 | -1,29% | - |
| 25.06.2026 | 24.810,00 | 25.088,28 | 24.761,72 | 24.994,83 | 1,03% | - |
| 24.06.2026 | 24.790,70 | 24.800,66 | 24.593,48 | 24.740,36 | -0,62% | - |
| 23.06.2026 | 24.835,56 | 24.988,71 | 24.728,57 | 24.893,58 | -0,98% | - |
| 22.06.2026 | 25.035,93 | 25.176,21 | 24.896,19 | 25.139,69 | 0,62% | - |
| 19.06.2026 | 25.075,33 | 25.173,02 | 24.951,54 | 24.985,82 | -0,16% | - |
| 18.06.2026 | 24.996,54 | 25.059,37 | 24.840,27 | 25.026,80 | 0,37% | - |
| 17.06.2026 | 24.816,96 | 24.956,48 | 24.763,53 | 24.934,67 | 0,10% | - |
| 16.06.2026 | 24.942,73 | 25.110,28 | 24.900,73 | 24.910,41 | 0,07% | - |
| 15.06.2026 | 25.068,37 | 25.085,80 | 24.882,01 | 24.894,01 | 1,05% | - |
| 12.06.2026 | 24.549,25 | 24.753,89 | 24.421,82 | 24.635,30 | 1,76% | - |
| 11.06.2026 | 24.205,16 | 24.327,69 | 24.080,64 | 24.209,71 | 0,06% | - |
| 10.06.2026 | 24.507,40 | 24.517,48 | 24.043,52 | 24.195,31 | -0,97% | - |
| 09.06.2026 | 24.589,29 | 24.820,95 | 24.398,87 | 24.433,06 | -0,74% | - |
| 08.06.2026 | 24.447,32 | 24.732,60 | 24.426,61 | 24.616,22 | -0,58% | - |
| 05.06.2026 | 24.881,87 | 25.024,05 | 24.756,47 | 24.759,05 | -0,75% | - |
| 04.06.2026 | 24.849,43 | 25.009,02 | 24.830,63 | 24.944,95 | 0,60% | - |
| 03.06.2026 | 24.912,31 | 24.973,15 | 24.761,96 | 24.795,94 | -1,31% | - |
| 02.06.2026 | 25.197,90 | 25.362,83 | 25.061,66 | 25.124,17 | 0,48% | - |
| 01.06.2026 | 25.083,24 | 25.301,73 | 24.901,77 | 25.003,04 | -0,40% | - |
| 29.05.2026 | 25.126,35 | 25.204,13 | 25.040,45 | 25.104,70 | 0,05% | - |
| 28.05.2026 | 25.083,77 | 25.244,71 | 24.973,25 | 25.092,25 | -0,34% | - |
| 27.05.2026 | 25.324,81 | 25.394,81 | 25.113,15 | 25.177,80 | -0,03% | - |
| 26.05.2026 | 25.359,75 | 25.361,64 | 25.180,50 | 25.184,89 | -0,80% | - |
| 25.05.2026 | 25.181,27 | 25.438,41 | 25.062,72 | 25.389,10 | 2,01% | - |
| 22.05.2026 | 24.768,49 | 24.943,75 | 24.676,27 | 24.888,56 | 1,15% | - |
| 21.05.2026 | 24.692,21 | 24.894,63 | 24.534,79 | 24.606,77 | -0,53% | - |
| 20.05.2026 | 24.345,32 | 24.885,56 | 24.287,67 | 24.737,24 | 1,38% | - |
| 19.05.2026 | 24.370,50 | 24.690,81 | 24.358,75 | 24.400,65 | 0,38% | - |
| 18.05.2026 | 23.833,11 | 24.430,98 | 23.797,33 | 24.307,92 | 1,49% | - |
| 15.05.2026 | 24.229,29 | 24.297,95 | 23.917,63 | 23.950,57 | -2,07% | - |
| 14.05.2026 | 24.366,42 | 24.492,95 | 24.329,74 | 24.456,26 | 1,32% | - |
| 13.05.2026 | 24.129,57 | 24.226,17 | 24.002,46 | 24.136,81 | 0,76% | - |
| 12.05.2026 | 24.048,25 | 24.210,74 | 23.920,70 | 23.954,93 | -1,62% | - |
| 11.05.2026 | 24.333,31 | 24.362,80 | 24.202,33 | 24.350,28 | 0,05% | - |
| 08.05.2026 | 24.447,65 | 24.513,52 | 24.289,72 | 24.338,63 | -1,32% | - |
| 07.05.2026 | 24.940,36 | 25.021,02 | 24.650,99 | 24.663,61 | -1,02% | - |
| 06.05.2026 | 24.636,16 | 25.152,51 | 24.634,76 | 24.918,69 | 2,12% | - |
| 05.05.2026 | 24.014,65 | 24.403,56 | 23.988,92 | 24.401,70 | 1,71% | - |
| 04.05.2026 | 24.274,50 | 24.406,64 | 23.974,74 | 23.991,27 | -1,18% | - |
| 01.05.2026 | 24.300,64 | 24.300,64 | 24.278,03 | 24.278,03 | -0,06% | - |
| 30.04.2026 | 23.715,71 | 24.293,11 | 23.715,71 | 24.292,38 | 1,41% | - |
| 29.04.2026 | 24.072,90 | 24.110,00 | 23.880,52 | 23.954,56 | -0,27% | - |
| 28.04.2026 | 24.067,91 | 24.153,99 | 23.897,24 | 24.018,26 | -0,27% | - |
| 27.04.2026 | 24.196,43 | 24.382,32 | 24.049,44 | 24.083,53 | -0,19% | - |
| 24.04.2026 | 24.217,70 | 24.330,62 | 23.998,07 | 24.128,98 | -0,11% | - |
| 23.04.2026 | 24.076,70 | 24.204,47 | 23.991,78 | 24.155,45 | -0,16% | - |
| 22.04.2026 | 24.373,41 | 24.399,57 | 24.151,89 | 24.194,90 | -0,31% | - |
| 21.04.2026 | 24.508,20 | 24.606,84 | 24.247,31 | 24.270,87 | -0,60% | - |
| 20.04.2026 | 24.385,04 | 24.497,38 | 24.290,00 | 24.417,80 | -1,15% | - |
| 17.04.2026 | 24.150,47 | 24.792,46 | 24.146,58 | 24.702,24 | 2,27% | - |
| 16.04.2026 | 24.135,49 | 24.259,66 | 24.059,17 | 24.154,47 | 0,36% | - |
| 15.04.2026 | 24.060,97 | 24.127,01 | 23.996,80 | 24.066,70 | 0,09% | - |
| 14.04.2026 | 23.953,93 | 24.087,30 | 23.938,11 | 24.044,22 | 1,27% | - |
| 13.04.2026 | 23.562,19 | 23.756,85 | 23.482,01 | 23.742,44 | -0,26% | - |
| 10.04.2026 | 23.827,54 | 24.043,59 | 23.767,71 | 23.803,95 | -0,01% | - |