22.179,1
-0,70%
Echtzeitkurs Infront DE 40
Bid:
Ask:
Aktienkurse zum Infront DE 40 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 19.366,72 | 19.437,57 | 19.346,59 | 19.425,73 | 0,85% | - |
| 27.11.2024 | 19.257,77 | 19.287,04 | 19.145,01 | 19.261,75 | -0,18% | - |
| 26.11.2024 | 19.309,16 | 19.385,35 | 19.239,37 | 19.295,98 | -0,56% | - |
| 25.11.2024 | 19.462,24 | 19.468,30 | 19.329,88 | 19.405,20 | 0,43% | - |
| 22.11.2024 | 19.240,23 | 19.338,10 | 19.036,41 | 19.322,59 | 0,90% | - |
| 21.11.2024 | 19.040,46 | 19.154,66 | 18.901,16 | 19.149,89 | 0,76% | - |
| 20.11.2024 | 19.153,03 | 19.198,74 | 18.962,19 | 19.004,78 | -0,29% | - |
| 19.11.2024 | 19.175,84 | 19.211,80 | 18.812,53 | 19.060,31 | -0,67% | - |
| 18.11.2024 | 19.249,26 | 19.279,16 | 19.091,90 | 19.189,19 | -0,11% | - |
| 15.11.2024 | 19.135,64 | 19.288,89 | 19.121,14 | 19.210,81 | -0,27% | - |
| 14.11.2024 | 19.072,19 | 19.307,57 | 19.060,44 | 19.263,70 | 1,37% | - |
| 13.11.2024 | 19.024,28 | 19.125,69 | 18.838,68 | 19.003,11 | -0,16% | - |
| 12.11.2024 | 19.260,58 | 19.339,82 | 19.019,67 | 19.033,64 | -2,13% | - |
| 11.11.2024 | 19.386,70 | 19.546,90 | 19.382,48 | 19.448,60 | 1,21% | - |
| 08.11.2024 | 19.411,59 | 19.411,60 | 19.146,53 | 19.215,48 | -0,76% | - |
| 07.11.2024 | 19.157,22 | 19.437,88 | 19.148,79 | 19.362,52 | 1,70% | - |
| 06.11.2024 | 19.360,75 | 19.563,97 | 19.007,88 | 19.039,31 | -1,13% | - |
| 05.11.2024 | 19.170,15 | 19.263,14 | 19.104,59 | 19.256,27 | 0,57% | - |
| 04.11.2024 | 19.231,86 | 19.286,04 | 19.147,76 | 19.147,85 | -0,56% | - |
| 01.11.2024 | 19.093,99 | 19.297,64 | 19.082,10 | 19.254,97 | 0,93% | - |
| 31.10.2024 | 19.096,68 | 19.184,31 | 19.004,97 | 19.077,54 | -0,93% | - |
| 30.10.2024 | 19.403,43 | 19.420,94 | 19.201,24 | 19.257,34 | -1,13% | - |
| 29.10.2024 | 19.634,33 | 19.643,12 | 19.465,00 | 19.478,07 | -0,27% | - |
| 28.10.2024 | 19.528,67 | 19.570,92 | 19.399,16 | 19.531,62 | 0,35% | - |
| 25.10.2024 | 19.419,52 | 19.516,24 | 19.388,91 | 19.463,59 | 0,11% | - |
| 24.10.2024 | 19.417,73 | 19.555,45 | 19.417,73 | 19.443,00 | 0,34% | - |
| 23.10.2024 | 19.399,33 | 19.464,54 | 19.330,11 | 19.377,62 | -0,23% | - |
| 22.10.2024 | 19.528,91 | 19.591,49 | 19.368,69 | 19.421,91 | -0,20% | - |
| 21.10.2024 | 19.609,42 | 19.645,02 | 19.451,72 | 19.461,19 | -1,00% | - |
| 18.10.2024 | 19.543,71 | 19.667,34 | 19.540,20 | 19.657,37 | 0,38% | - |
| 17.10.2024 | 19.509,79 | 19.674,68 | 19.499,46 | 19.583,39 | 0,77% | - |
| 16.10.2024 | 19.465,30 | 19.510,26 | 19.401,54 | 19.432,81 | -0,27% | - |
| 15.10.2024 | 19.581,57 | 19.633,91 | 19.457,49 | 19.486,19 | -0,11% | - |
| 14.10.2024 | 19.409,69 | 19.518,44 | 19.392,64 | 19.508,29 | 0,69% | - |
| 11.10.2024 | 19.206,31 | 19.377,10 | 19.175,78 | 19.373,83 | 0,85% | - |
| 10.10.2024 | 19.242,85 | 19.285,16 | 19.145,42 | 19.210,90 | -0,23% | - |
| 09.10.2024 | 19.065,18 | 19.259,12 | 19.007,85 | 19.254,93 | 0,99% | - |
| 08.10.2024 | 18.937,70 | 19.098,48 | 18.911,72 | 19.066,47 | -0,20% | - |
| 07.10.2024 | 19.150,27 | 19.151,97 | 19.011,94 | 19.104,10 | -0,09% | - |