23.840,8
-0,84%
Echtzeitkurs Infront DE 40
Bid:
Ask:
Aktienkurse zum Infront DE 40 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 23.977,72 | 23.992,12 | 23.609,06 | 23.876,55 | -0,69% | - |
| 13.11.2025 | 24.367,70 | 24.416,33 | 24.027,92 | 24.041,62 | -1,39% | - |
| 12.11.2025 | 24.245,89 | 24.441,28 | 24.234,94 | 24.381,46 | 1,22% | - |
| 11.11.2025 | 23.990,14 | 24.108,43 | 23.952,41 | 24.088,06 | 0,53% | - |
| 10.11.2025 | 23.925,36 | 24.022,69 | 23.854,49 | 23.959,99 | 1,65% | - |
| 07.11.2025 | 23.801,97 | 23.837,12 | 23.452,89 | 23.569,96 | -0,69% | - |
| 06.11.2025 | 23.996,24 | 24.058,73 | 23.721,99 | 23.734,02 | -1,31% | - |
| 05.11.2025 | 23.774,55 | 24.103,53 | 23.732,38 | 24.049,74 | 0,42% | - |
| 04.11.2025 | 23.801,24 | 23.974,31 | 23.674,65 | 23.949,11 | -0,76% | - |
| 03.11.2025 | 23.990,34 | 24.248,67 | 23.982,28 | 24.132,41 | 0,73% | - |
| 31.10.2025 | 24.115,31 | 24.119,66 | 23.922,95 | 23.958,30 | -0,67% | - |
| 30.10.2025 | 24.187,82 | 24.215,30 | 24.034,75 | 24.118,89 | -0,02% | - |
| 29.10.2025 | 24.261,09 | 24.322,90 | 24.090,58 | 24.124,21 | -0,64% | - |
| 28.10.2025 | 24.228,18 | 24.339,94 | 24.188,37 | 24.278,63 | -0,12% | - |
| 27.10.2025 | 24.332,85 | 24.348,59 | 24.185,84 | 24.308,78 | 0,28% | - |
| 24.10.2025 | 24.275,99 | 24.275,99 | 24.145,26 | 24.239,89 | 0,08% | - |
| 23.10.2025 | 24.163,70 | 24.220,25 | 24.027,11 | 24.219,96 | 0,26% | - |
| 22.10.2025 | 24.333,92 | 24.344,59 | 24.133,93 | 24.157,16 | -0,82% | - |
| 21.10.2025 | 24.285,15 | 24.385,60 | 24.188,22 | 24.356,12 | 0,27% | - |
| 20.10.2025 | 24.053,09 | 24.303,22 | 24.006,03 | 24.289,45 | 1,83% | - |
| 17.10.2025 | 23.897,53 | 24.258,03 | 23.697,15 | 23.853,52 | -1,72% | - |
| 16.10.2025 | 24.188,15 | 24.283,57 | 24.051,85 | 24.272,19 | 0,23% | - |
| 15.10.2025 | 24.302,22 | 24.324,65 | 24.183,95 | 24.217,44 | -0,08% | - |
| 14.10.2025 | 24.226,27 | 24.244,74 | 23.977,13 | 24.236,98 | -0,56% | - |
| 13.10.2025 | 24.376,67 | 24.445,60 | 24.250,03 | 24.373,59 | 0,33% | - |
| 10.10.2025 | 24.642,64 | 24.690,82 | 24.248,88 | 24.292,87 | -1,44% | - |
| 09.10.2025 | 24.668,09 | 24.773,75 | 24.580,50 | 24.648,42 | 0,21% | - |
| 08.10.2025 | 24.382,66 | 24.630,97 | 24.360,65 | 24.597,13 | 0,87% | - |
| 07.10.2025 | 24.400,77 | 24.452,93 | 24.308,04 | 24.385,78 | 0,00% | - |
| 06.10.2025 | 24.369,33 | 24.469,39 | 24.270,38 | 24.386,54 | 0,03% | - |
| 03.10.2025 | 24.511,57 | 24.524,11 | 24.343,21 | 24.378,80 | -0,25% | - |
| 02.10.2025 | 24.281,52 | 24.489,27 | 24.239,09 | 24.439,86 | 1,35% | - |
| 01.10.2025 | 23.755,23 | 24.162,23 | 23.753,08 | 24.113,62 | 0,98% | - |
| 30.09.2025 | 23.726,43 | 23.887,73 | 23.676,36 | 23.880,72 | 0,46% | - |
| 29.09.2025 | 23.837,48 | 23.852,34 | 23.657,81 | 23.772,11 | 0,17% | - |
| 26.09.2025 | 23.607,05 | 23.745,72 | 23.568,76 | 23.731,23 | 0,83% | - |
| 25.09.2025 | 23.620,40 | 23.629,37 | 23.383,84 | 23.534,83 | -0,65% | - |
| 24.09.2025 | 23.588,31 | 23.725,56 | 23.505,04 | 23.688,23 | 0,33% | - |
| 23.09.2025 | 23.604,36 | 23.723,20 | 23.564,97 | 23.611,33 | 0,36% | - |
| 22.09.2025 | 23.567,49 | 23.589,25 | 23.424,44 | 23.527,05 | -0,48% | - |
| 19.09.2025 | 23.723,34 | 23.785,24 | 23.599,26 | 23.639,41 | -0,15% | - |
| 18.09.2025 | 23.577,06 | 23.690,47 | 23.557,81 | 23.674,53 | 1,35% | - |
| 17.09.2025 | 23.407,39 | 23.476,71 | 23.284,67 | 23.359,18 | 0,13% | - |
| 16.09.2025 | 23.711,99 | 23.717,67 | 23.317,30 | 23.329,24 | -1,77% | - |
| 15.09.2025 | 23.785,26 | 23.855,35 | 23.664,11 | 23.748,86 | 0,21% | - |
| 12.09.2025 | 23.767,34 | 23.793,06 | 23.604,36 | 23.698,15 | -0,02% | - |
| 11.09.2025 | 23.654,93 | 23.787,18 | 23.563,37 | 23.703,65 | 0,30% | - |
| 10.09.2025 | 23.837,17 | 23.883,58 | 23.600,47 | 23.632,95 | -0,36% | - |
| 09.09.2025 | 23.802,61 | 23.859,56 | 23.633,95 | 23.718,45 | -0,37% | - |
| 08.09.2025 | 23.771,86 | 23.830,12 | 23.655,47 | 23.807,13 | 0,89% | - |
| 05.09.2025 | 23.851,94 | 23.854,68 | 23.546,70 | 23.596,98 | -0,73% | - |
| 04.09.2025 | 23.664,79 | 23.800,12 | 23.610,45 | 23.770,33 | 0,74% | - |
| 03.09.2025 | 23.606,69 | 23.705,95 | 23.507,11 | 23.594,80 | 0,46% | - |
| 02.09.2025 | 23.975,34 | 23.990,81 | 23.482,67 | 23.487,33 | -2,29% | - |
| 01.09.2025 | 24.012,04 | 24.046,85 | 23.969,36 | 24.037,33 | 0,57% | - |
| 29.08.2025 | 23.949,43 | 24.063,55 | 23.881,98 | 23.902,21 | -0,57% | - |
| 28.08.2025 | 24.180,62 | 24.206,53 | 23.972,54 | 24.039,92 | -0,03% | - |
| 27.08.2025 | 24.174,62 | 24.198,30 | 23.977,99 | 24.046,21 | -0,44% | - |
| 26.08.2025 | 24.110,08 | 24.263,11 | 24.036,88 | 24.152,87 | -0,50% | - |
| 25.08.2025 | 24.232,02 | 24.377,38 | 24.224,15 | 24.273,12 | -0,37% | - |
| 22.08.2025 | 24.254,81 | 24.444,41 | 24.222,54 | 24.363,09 | 0,31% | - |
| 21.08.2025 | 24.256,74 | 24.308,69 | 24.167,42 | 24.288,48 | 0,05% | - |
| 20.08.2025 | 24.252,72 | 24.369,87 | 24.217,51 | 24.276,97 | -0,60% | - |
| 19.08.2025 | 24.357,23 | 24.441,00 | 24.283,55 | 24.423,07 | 0,45% | - |
| 18.08.2025 | 24.313,82 | 24.336,74 | 24.245,17 | 24.314,77 | -0,18% | - |
| 15.08.2025 | 24.530,70 | 24.536,11 | 24.327,60 | 24.359,30 | -0,07% | - |
| 14.08.2025 | 24.205,59 | 24.409,35 | 24.205,37 | 24.377,50 | 0,79% | - |
| 13.08.2025 | 24.156,51 | 24.247,39 | 24.138,79 | 24.185,59 | 0,67% | - |
| 12.08.2025 | 24.147,01 | 24.156,25 | 23.940,24 | 24.024,78 | -0,23% | - |
| 11.08.2025 | 24.206,26 | 24.219,09 | 24.030,05 | 24.081,34 | -0,34% | - |
| 08.08.2025 | 24.165,88 | 24.268,82 | 24.095,99 | 24.162,86 | -0,12% | - |
| 07.08.2025 | 23.910,87 | 24.392,04 | 23.899,46 | 24.192,50 | 1,12% | - |
| 06.08.2025 | 23.972,03 | 23.996,89 | 23.806,92 | 23.924,36 | 0,33% | - |
| 05.08.2025 | 23.914,32 | 23.979,59 | 23.785,08 | 23.846,07 | 0,37% | - |
| 04.08.2025 | 23.523,24 | 23.783,79 | 23.521,61 | 23.757,69 | 1,42% | - |
| 01.08.2025 | 23.786,91 | 23.802,73 | 23.380,94 | 23.425,97 | -2,66% | - |
| 31.07.2025 | 24.340,21 | 24.433,40 | 24.039,92 | 24.065,47 | -0,81% | - |
| 30.07.2025 | 24.169,26 | 24.302,77 | 24.138,21 | 24.262,22 | 0,19% | - |
| 29.07.2025 | 24.051,71 | 24.310,00 | 24.051,71 | 24.217,37 | 1,03% | - |
| 28.07.2025 | 24.424,67 | 24.444,47 | 23.942,12 | 23.970,36 | -1,02% | - |
| 25.07.2025 | 24.097,33 | 24.252,59 | 24.065,19 | 24.217,50 | -0,32% | - |
| 24.07.2025 | 24.502,99 | 24.514,93 | 24.235,44 | 24.295,93 | 0,23% | - |
| 23.07.2025 | 24.246,80 | 24.310,96 | 24.122,19 | 24.240,82 | 0,83% | - |
| 22.07.2025 | 24.236,09 | 24.237,41 | 23.921,83 | 24.041,90 | -1,09% | - |
| 21.07.2025 | 24.309,39 | 24.335,26 | 24.191,63 | 24.307,80 | 0,08% | - |
| 18.07.2025 | 24.483,66 | 24.494,88 | 24.251,36 | 24.289,51 | -0,33% | - |
| 17.07.2025 | 24.227,54 | 24.374,50 | 24.174,76 | 24.370,93 | 1,51% | - |
| 16.07.2025 | 24.011,99 | 24.207,81 | 23.968,95 | 24.009,38 | -0,21% | - |
| 15.07.2025 | 24.220,52 | 24.266,81 | 24.060,29 | 24.060,29 | -0,42% | - |
| 14.07.2025 | 24.038,29 | 24.168,14 | 23.975,46 | 24.160,64 | -0,39% | - |
| 11.07.2025 | 24.333,11 | 24.369,05 | 24.166,63 | 24.255,31 | -0,82% | - |
| 10.07.2025 | 24.638,58 | 24.639,10 | 24.450,97 | 24.456,81 | -0,38% | - |
| 09.07.2025 | 24.278,89 | 24.609,15 | 24.261,01 | 24.549,56 | 1,42% | - |
| 08.07.2025 | 24.135,74 | 24.244,09 | 24.063,42 | 24.206,91 | 0,55% | - |
| 07.07.2025 | 23.845,88 | 24.073,67 | 23.836,58 | 24.073,67 | 1,20% | - |
| 04.07.2025 | 23.833,14 | 23.868,93 | 23.702,65 | 23.787,45 | -0,61% | - |
| 03.07.2025 | 23.884,80 | 23.944,10 | 23.762,42 | 23.934,13 | 0,61% | - |
| 02.07.2025 | 23.789,06 | 23.824,50 | 23.620,42 | 23.790,11 | 0,49% | - |
| 01.07.2025 | 23.966,95 | 23.978,30 | 23.671,27 | 23.673,29 | -0,99% | - |
| 30.06.2025 | 24.109,15 | 24.120,82 | 23.854,31 | 23.909,61 | -0,51% | - |