23.955,7
-0,32%
Echtzeitkurs Infront DE 40
Bid:
Ask:
Aktienkurse zum Infront DE 40 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 24.164,96 | 24.165,45 | 23.710,92 | 23.926,83 | -0,44% | - |
| 27.06.2025 | 23.864,67 | 24.040,55 | 23.784,62 | 24.033,22 | 1,62% | - |
| 26.06.2025 | 23.609,30 | 23.710,58 | 23.521,10 | 23.649,30 | 0,64% | - |
| 25.06.2025 | 23.713,24 | 23.713,24 | 23.466,73 | 23.498,33 | -0,61% | - |
| 24.06.2025 | 23.689,19 | 23.812,79 | 23.580,21 | 23.641,58 | 1,60% | - |
| 23.06.2025 | 23.242,90 | 23.385,60 | 23.080,29 | 23.269,01 | -0,35% | - |
| 20.06.2025 | 23.197,12 | 23.481,97 | 23.187,48 | 23.350,55 | 1,27% | - |
| 19.06.2025 | 23.178,60 | 23.254,86 | 23.051,55 | 23.057,38 | -1,12% | - |
| 18.06.2025 | 23.426,97 | 23.502,95 | 23.262,64 | 23.317,81 | -0,50% | - |
| 17.06.2025 | 23.495,06 | 23.550,99 | 23.315,07 | 23.434,65 | -1,12% | - |
| 16.06.2025 | 23.589,47 | 23.711,73 | 23.505,54 | 23.699,12 | 0,78% | - |
| 13.06.2025 | 23.448,19 | 23.557,71 | 23.360,16 | 23.516,23 | -1,07% | - |
| 12.06.2025 | 23.768,05 | 23.885,06 | 23.618,85 | 23.771,45 | -0,74% | - |
| 11.06.2025 | 23.996,66 | 24.151,39 | 23.948,57 | 23.948,90 | -0,16% | - |
| 10.06.2025 | 24.156,53 | 24.168,59 | 23.964,77 | 23.987,56 | -0,77% | - |
| 09.06.2025 | 24.252,26 | 24.289,51 | 24.097,09 | 24.174,32 | -0,54% | - |
| 06.06.2025 | 24.304,37 | 24.355,03 | 24.214,53 | 24.304,46 | -0,08% | - |
| 05.06.2025 | 24.281,21 | 24.479,42 | 24.220,71 | 24.323,58 | 0,19% | - |
| 04.06.2025 | 24.253,69 | 24.346,15 | 24.129,32 | 24.276,48 | 0,77% | - |
| 03.06.2025 | 24.031,96 | 24.101,55 | 23.826,39 | 24.091,62 | 0,67% | - |
| 02.06.2025 | 23.865,38 | 23.993,22 | 23.740,09 | 23.930,67 | -0,28% | - |
| 30.05.2025 | 23.963,49 | 24.181,53 | 23.958,43 | 23.997,48 | 0,27% | - |
| 29.05.2025 | 24.255,01 | 24.255,01 | 23.917,06 | 23.933,23 | -0,44% | - |
| 28.05.2025 | 24.250,99 | 24.325,97 | 24.038,19 | 24.038,19 | -0,78% | - |
| 27.05.2025 | 24.054,16 | 24.300,97 | 24.027,75 | 24.226,49 | 0,83% | - |
| 26.05.2025 | 24.009,10 | 24.050,60 | 23.932,04 | 24.027,65 | 1,68% | - |
| 23.05.2025 | 24.026,69 | 24.149,08 | 23.274,85 | 23.629,58 | -1,54% | - |
| 22.05.2025 | 24.017,06 | 24.040,21 | 23.843,07 | 23.999,17 | -0,51% | - |
| 21.05.2025 | 23.966,42 | 24.152,24 | 23.871,47 | 24.122,40 | 0,36% | - |
| 20.05.2025 | 24.004,39 | 24.082,48 | 23.898,85 | 24.036,11 | 0,42% | - |
| 19.05.2025 | 23.705,93 | 23.935,09 | 23.676,35 | 23.934,98 | 0,70% | - |
| 16.05.2025 | 23.775,68 | 23.887,14 | 23.664,39 | 23.767,43 | 0,30% | - |
| 15.05.2025 | 23.422,18 | 23.696,68 | 23.338,89 | 23.695,59 | 0,72% | - |
| 14.05.2025 | 23.679,03 | 23.702,20 | 23.444,41 | 23.527,01 | -0,47% | - |
| 13.05.2025 | 23.583,74 | 23.649,88 | 23.543,05 | 23.638,56 | 0,31% | - |
| 12.05.2025 | 23.758,58 | 23.911,98 | 23.361,72 | 23.566,54 | 0,29% | - |
| 09.05.2025 | 23.480,38 | 23.543,27 | 23.428,88 | 23.499,32 | 0,63% | - |
| 08.05.2025 | 23.265,77 | 23.408,50 | 23.238,46 | 23.352,69 | 1,02% | - |
| 07.05.2025 | 23.252,95 | 23.300,88 | 23.100,93 | 23.115,96 | -0,58% | - |
| 06.05.2025 | 23.387,35 | 23.389,86 | 22.861,40 | 23.249,65 | -0,41% | - |
| 05.05.2025 | 23.064,26 | 23.364,24 | 23.064,26 | 23.344,54 | 1,12% | - |
| 02.05.2025 | 22.818,18 | 23.086,65 | 22.764,51 | 23.086,65 | 2,62% | - |
| 30.04.2025 | 22.520,49 | 22.607,32 | 22.235,74 | 22.496,98 | 0,32% | - |
| 29.04.2025 | 22.377,17 | 22.455,68 | 22.319,28 | 22.425,83 | 0,69% | - |
| 28.04.2025 | 22.339,89 | 22.443,41 | 22.255,33 | 22.271,67 | 0,13% | - |
| 25.04.2025 | 22.210,51 | 22.318,36 | 22.078,34 | 22.242,45 | 0,81% | - |
| 24.04.2025 | 21.890,10 | 22.081,52 | 21.731,79 | 22.064,51 | 0,47% | - |
| 23.04.2025 | 21.801,66 | 22.043,75 | 21.722,84 | 21.961,97 | 3,14% | - |
| 22.04.2025 | 21.150,54 | 21.296,91 | 21.044,61 | 21.293,53 | 0,41% | - |
| 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% | - |