23.976,3
0,05%
Echtzeitkurs Infront DE 40
Bid:
Ask:
Aktienkurse zum Infront DE 40 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |