21.208,5
-0,47%
Echtzeitkurs Infront DE 40
Bid:
Ask:
Aktienkurse zum Infront DE 40 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 21.433,55 | 21.436,66 | 21.142,26 | 21.205,86 | -0,49% | - |
| 16.04.2025 | 21.117,78 | 21.315,96 | 20.956,38 | 21.311,02 | 0,27% | - |
| 15.04.2025 | 21.076,06 | 21.288,12 | 21.042,27 | 21.253,70 | 1,43% | - |
| 14.04.2025 | 20.802,42 | 21.048,33 | 20.698,91 | 20.954,83 | 2,85% | - |
| 11.04.2025 | 20.787,06 | 20.796,45 | 20.114,54 | 20.374,10 | -0,92% | - |
| 10.04.2025 | 21.207,76 | 21.300,31 | 20.562,73 | 20.562,73 | 4,53% | - |
| 09.04.2025 | 19.833,56 | 20.025,38 | 19.384,39 | 19.670,88 | -3,00% | - |
| 08.04.2025 | 20.039,69 | 20.468,43 | 19.884,48 | 20.280,26 | 2,48% | - |
| 07.04.2025 | 18.751,75 | 20.799,68 | 18.489,91 | 19.789,62 | -4,13% | - |
| 04.04.2025 | 21.543,47 | 21.642,17 | 20.437,37 | 20.641,72 | -4,95% | - |
| 03.04.2025 | 21.842,08 | 22.147,45 | 21.670,96 | 21.717,39 | -3,01% | - |
| 02.04.2025 | 22.483,93 | 22.485,41 | 22.139,27 | 22.390,84 | -0,66% | - |
| 01.04.2025 | 22.343,41 | 22.573,71 | 22.297,37 | 22.539,98 | 1,70% | - |
| 31.03.2025 | 22.253,05 | 22.320,02 | 21.978,46 | 22.163,49 | -1,33% | - |
| 28.03.2025 | 22.558,84 | 22.614,96 | 22.377,91 | 22.461,52 | -0,96% | - |
| 27.03.2025 | 22.574,46 | 22.740,47 | 22.469,88 | 22.678,74 | -0,70% | - |
| 26.03.2025 | 23.202,25 | 23.204,59 | 22.826,37 | 22.839,03 | -1,17% | - |
| 25.03.2025 | 22.913,42 | 23.182,78 | 22.845,52 | 23.109,79 | 1,13% | - |
| 24.03.2025 | 23.075,76 | 23.137,48 | 22.813,11 | 22.852,66 | -0,17% | - |
| 21.03.2025 | 22.926,42 | 22.956,98 | 22.723,19 | 22.891,68 | -0,47% | - |
| 20.03.2025 | 23.295,72 | 23.315,49 | 22.819,76 | 22.999,15 | -1,24% | - |
| 19.03.2025 | 23.272,15 | 23.372,08 | 23.136,54 | 23.288,06 | -0,40% | - |
| 18.03.2025 | 23.266,65 | 23.476,01 | 23.240,56 | 23.380,70 | 0,98% | - |
| 17.03.2025 | 22.998,53 | 23.154,57 | 22.933,57 | 23.154,57 | 0,73% | - |
| 14.03.2025 | 22.501,34 | 23.049,48 | 22.465,12 | 22.986,82 | 1,86% | - |
| 13.03.2025 | 22.578,10 | 22.752,83 | 22.417,52 | 22.567,14 | -0,48% | - |
| 12.03.2025 | 22.525,74 | 22.813,84 | 22.461,77 | 22.676,41 | 1,56% | - |
| 11.03.2025 | 22.680,39 | 22.835,10 | 22.258,30 | 22.328,77 | -1,29% | - |
| 10.03.2025 | 23.163,78 | 23.164,24 | 22.519,21 | 22.620,95 | -1,69% | - |
| 07.03.2025 | 23.195,22 | 23.234,28 | 22.860,08 | 23.008,94 | -1,75% | - |
| 06.03.2025 | 23.245,34 | 23.475,88 | 23.061,57 | 23.419,48 | 1,47% | - |
| 05.03.2025 | 22.804,81 | 23.176,39 | 22.790,89 | 23.081,03 | 3,38% | - |
| 04.03.2025 | 22.852,72 | 22.869,92 | 22.320,07 | 22.326,81 | -3,54% | - |
| 03.03.2025 | 22.682,95 | 23.307,97 | 22.531,60 | 23.147,02 | 2,64% | - |
| 28.02.2025 | 22.409,25 | 22.551,43 | 22.329,06 | 22.551,43 | 0,00% | - |
| 27.02.2025 | 22.587,27 | 22.686,41 | 22.378,06 | 22.550,89 | -1,07% | - |
| 26.02.2025 | 22.571,93 | 22.833,25 | 22.554,37 | 22.794,11 | 1,71% | - |
| 25.02.2025 | 22.362,81 | 22.576,12 | 22.332,15 | 22.410,27 | -0,07% | - |
| 24.02.2025 | 22.470,68 | 22.515,36 | 22.235,26 | 22.425,93 | 0,62% | - |
| 21.02.2025 | 22.329,22 | 22.393,59 | 22.226,34 | 22.287,56 | -0,12% | - |
| 20.02.2025 | 22.501,21 | 22.574,59 | 22.280,23 | 22.314,65 | -0,53% | - |
| 19.02.2025 | 22.875,96 | 22.935,06 | 22.416,11 | 22.433,63 | -1,80% | - |
| 18.02.2025 | 22.851,37 | 22.882,77 | 22.715,25 | 22.844,50 | 0,20% | - |
| 17.02.2025 | 22.589,91 | 22.804,20 | 22.550,73 | 22.798,09 | 1,26% | - |
| 14.02.2025 | 22.526,87 | 22.609,97 | 22.467,37 | 22.513,42 | -0,44% | - |
| 13.02.2025 | 22.410,58 | 22.624,57 | 22.306,33 | 22.612,02 | 2,09% | - |
| 12.02.2025 | 22.077,82 | 22.193,65 | 21.971,63 | 22.148,03 | 0,50% | - |
| 11.02.2025 | 21.909,96 | 22.046,41 | 21.884,38 | 22.037,83 | 0,58% | - |
| 10.02.2025 | 21.830,93 | 21.945,57 | 21.785,02 | 21.911,74 | 0,57% | - |
| 07.02.2025 | 21.908,48 | 21.945,31 | 21.759,97 | 21.787,00 | -0,53% | - |
| 06.02.2025 | 21.718,10 | 21.921,02 | 21.691,57 | 21.902,42 | 1,47% | - |
| 05.02.2025 | 21.429,83 | 21.585,93 | 21.387,72 | 21.585,93 | 0,37% | - |
| 04.02.2025 | 21.474,79 | 21.518,54 | 21.298,71 | 21.505,70 | 0,36% | - |
| 03.02.2025 | 21.301,53 | 21.462,79 | 21.252,71 | 21.428,24 | -1,40% | - |
| 31.01.2025 | 21.771,49 | 21.800,52 | 21.689,29 | 21.732,05 | 0,02% | - |
| 30.01.2025 | 21.676,22 | 21.732,05 | 21.650,78 | 21.727,20 | 0,41% | - |
| 29.01.2025 | 21.511,47 | 21.671,59 | 21.475,64 | 21.637,53 | 0,97% | - |
| 28.01.2025 | 21.374,29 | 21.475,90 | 21.296,33 | 21.430,58 | 0,70% | - |
| 27.01.2025 | 21.201,99 | 21.344,98 | 21.081,61 | 21.282,18 | -0,53% | - |
| 24.01.2025 | 21.463,15 | 21.520,50 | 21.353,01 | 21.394,93 | -0,08% | - |
| 23.01.2025 | 21.277,58 | 21.423,02 | 21.254,08 | 21.411,53 | 0,74% | - |
| 22.01.2025 | 21.169,61 | 21.330,87 | 21.162,31 | 21.254,27 | 1,01% | - |
| 21.01.2025 | 20.925,75 | 21.045,67 | 20.922,80 | 21.042,00 | 0,25% | - |
| 20.01.2025 | 20.900,68 | 21.054,60 | 20.880,57 | 20.990,31 | 0,42% | - |
| 17.01.2025 | 20.732,04 | 20.924,50 | 20.716,38 | 20.903,39 | 1,20% | - |
| 16.01.2025 | 20.665,61 | 20.675,08 | 20.580,09 | 20.655,39 | 0,39% | - |
| 15.01.2025 | 20.305,24 | 20.629,77 | 20.290,62 | 20.574,68 | 1,50% | - |
| 14.01.2025 | 20.266,14 | 20.362,59 | 20.234,26 | 20.271,33 | 0,69% | - |
| 13.01.2025 | 20.157,24 | 20.176,11 | 20.025,28 | 20.132,85 | -0,41% | - |
| 10.01.2025 | 20.316,55 | 20.400,52 | 20.187,97 | 20.214,79 | -0,50% | - |
| 09.01.2025 | 20.284,20 | 20.360,38 | 20.245,96 | 20.317,10 | -0,06% | - |
| 08.01.2025 | 20.322,17 | 20.480,49 | 20.242,56 | 20.329,94 | -0,05% | - |
| 07.01.2025 | 20.206,04 | 20.391,17 | 20.152,70 | 20.340,57 | 0,62% | - |
| 06.01.2025 | 19.982,66 | 20.216,19 | 19.921,12 | 20.216,19 | 1,56% | - |
| 03.01.2025 | 20.028,40 | 20.031,11 | 19.868,14 | 19.906,08 | -0,59% | - |
| 02.01.2025 | 19.923,07 | 20.024,79 | 19.833,82 | 20.024,66 | 0,60% | - |
| 01.01.2025 | 19.905,00 | 19.905,00 | 19.905,00 | 19.905,00 | 0,00% | - |
| 31.12.2024 | 19.857,25 | 19.905,00 | 19.857,25 | 19.905,00 | -0,02% | - |
| 30.12.2024 | 19.892,97 | 19.978,00 | 19.882,67 | 19.909,14 | -0,38% | - |
| 27.12.2024 | 19.831,68 | 19.984,32 | 19.801,33 | 19.984,32 | 0,70% | - |
| 26.12.2024 | 19.845,00 | 19.845,00 | 19.845,00 | 19.845,00 | 0,00% | - |
| 25.12.2024 | 19.845,00 | 19.845,00 | 19.845,00 | 19.845,00 | 0,00% | - |
| 24.12.2024 | 19.895,79 | 19.895,79 | 19.845,00 | 19.845,00 | -0,02% | - |
| 23.12.2024 | 19.847,97 | 19.901,32 | 19.805,57 | 19.848,77 | -0,18% | - |
| 20.12.2024 | 19.822,87 | 19.924,70 | 19.649,87 | 19.884,75 | -0,43% | - |
| 19.12.2024 | 20.032,05 | 20.105,10 | 19.959,18 | 19.969,86 | -1,35% | - |
| 18.12.2024 | 20.273,85 | 20.329,67 | 20.241,98 | 20.242,57 | -0,02% | - |
| 17.12.2024 | 20.290,96 | 20.356,58 | 20.241,50 | 20.246,37 | -0,33% | - |
| 16.12.2024 | 20.360,75 | 20.387,88 | 20.304,78 | 20.313,81 | -0,45% | - |
| 13.12.2024 | 20.450,96 | 20.522,82 | 20.367,12 | 20.405,92 | -0,10% | - |
| 12.12.2024 | 20.440,07 | 20.453,44 | 20.388,03 | 20.426,27 | 0,13% | - |
| 11.12.2024 | 20.296,19 | 20.415,41 | 20.292,86 | 20.399,16 | 0,34% | - |
| 10.12.2024 | 20.278,74 | 20.393,86 | 20.277,63 | 20.329,16 | -0,08% | - |
| 09.12.2024 | 20.461,85 | 20.461,85 | 20.318,26 | 20.345,96 | -0,19% | - |
| 06.12.2024 | 20.374,54 | 20.425,86 | 20.331,24 | 20.384,61 | 0,13% | - |
| 05.12.2024 | 20.218,29 | 20.373,43 | 20.216,33 | 20.358,80 | 0,63% | - |
| 04.12.2024 | 20.103,89 | 20.260,61 | 20.085,31 | 20.232,14 | 1,08% | - |
| 03.12.2024 | 19.947,18 | 20.038,01 | 19.926,26 | 20.016,75 | 0,42% | - |
| 02.12.2024 | 19.586,17 | 19.933,62 | 19.568,50 | 19.933,62 | 1,57% | - |
| 29.11.2024 | 19.400,38 | 19.640,15 | 19.380,21 | 19.626,45 | 1,03% | - |