18.234,7
0,44%
Echtzeitkurs Infront DE 40
Bid:
Ask:
Aktienkurse zum Infront DE 40 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 18.211,97 | 18.352,65 | 18.198,10 | 18.235,45 | 0,14% | - |
| 27.06.2024 | 18.154,97 | 18.265,52 | 18.141,28 | 18.210,55 | 0,30% | - |
| 26.06.2024 | 18.176,80 | 18.363,39 | 18.045,54 | 18.155,24 | -0,12% | - |
| 25.06.2024 | 18.300,42 | 18.307,61 | 18.075,75 | 18.177,62 | -0,81% | - |
| 24.06.2024 | 18.165,54 | 18.354,71 | 18.165,54 | 18.325,58 | 0,89% | - |
| 21.06.2024 | 18.254,57 | 18.257,94 | 18.090,04 | 18.163,52 | -0,50% | - |
| 20.06.2024 | 18.068,67 | 18.254,18 | 18.068,58 | 18.254,18 | 1,03% | - |
| 19.06.2024 | 18.131,35 | 18.148,01 | 18.055,63 | 18.067,91 | -0,35% | - |
| 18.06.2024 | 18.073,44 | 18.214,20 | 18.073,24 | 18.131,97 | 0,35% | - |
| 17.06.2024 | 18.008,23 | 18.149,33 | 17.969,54 | 18.068,21 | 0,37% | - |
| 14.06.2024 | 18.267,68 | 18.304,79 | 17.951,17 | 18.002,02 | -1,44% | - |
| 13.06.2024 | 18.632,01 | 18.632,01 | 18.253,42 | 18.265,68 | -1,96% | - |
| 12.06.2024 | 18.368,52 | 18.651,70 | 18.368,52 | 18.630,86 | 1,42% | - |
| 11.06.2024 | 18.497,85 | 18.543,04 | 18.281,56 | 18.369,94 | -0,68% | - |
| 10.06.2024 | 18.550,33 | 18.550,33 | 18.359,42 | 18.494,89 | -0,34% | - |
| 07.06.2024 | 18.649,08 | 18.649,08 | 18.424,60 | 18.557,27 | -0,51% | - |
| 06.06.2024 | 18.576,58 | 18.784,65 | 18.576,58 | 18.652,67 | 0,41% | - |
| 05.06.2024 | 18.406,06 | 18.624,36 | 18.406,06 | 18.575,94 | 0,93% | - |
| 04.06.2024 | 18.608,30 | 18.608,30 | 18.365,53 | 18.405,64 | -1,09% | - |
| 03.06.2024 | 18.503,79 | 18.697,09 | 18.503,79 | 18.608,16 | 0,60% | - |
| 31.05.2024 | 18.495,22 | 18.542,27 | 18.426,72 | 18.497,94 | 0,01% | - |
| 30.05.2024 | 18.465,47 | 18.531,85 | 18.394,43 | 18.496,79 | 0,13% | - |
| 29.05.2024 | 18.677,70 | 18.677,70 | 18.438,01 | 18.473,29 | -1,10% | - |
| 28.05.2024 | 18.775,55 | 18.855,05 | 18.635,04 | 18.677,87 | -0,52% | - |
| 27.05.2024 | 18.703,13 | 18.775,13 | 18.680,81 | 18.774,71 | 0,44% | - |
| 24.05.2024 | 18.687,60 | 18.706,65 | 18.515,84 | 18.693,37 | 0,01% | - |
| 23.05.2024 | 18.682,48 | 18.766,68 | 18.639,17 | 18.691,32 | 0,06% | - |
| 22.05.2024 | 18.731,65 | 18.731,65 | 18.642,20 | 18.680,20 | -0,25% | - |
| 21.05.2024 | 18.768,64 | 18.768,64 | 18.638,14 | 18.726,76 | -0,22% | - |
| 20.05.2024 | 18.710,13 | 18.804,00 | 18.710,13 | 18.768,96 | 0,35% | - |
| 17.05.2024 | 18.713,25 | 18.724,02 | 18.627,91 | 18.704,42 | -0,18% | - |
| 16.05.2024 | 18.874,85 | 18.890,78 | 18.716,33 | 18.738,81 | -0,69% | - |
| 15.05.2024 | 18.719,81 | 18.892,92 | 18.719,81 | 18.869,36 | 0,82% | - |
| 14.05.2024 | 18.735,84 | 18.748,76 | 18.629,03 | 18.716,42 | -0,14% | - |
| 13.05.2024 | 18.773,24 | 18.799,77 | 18.706,08 | 18.742,22 | -0,16% | - |
| 10.05.2024 | 18.686,85 | 18.845,86 | 18.686,85 | 18.772,85 | 0,46% | - |
| 09.05.2024 | 18.498,09 | 18.699,29 | 18.488,04 | 18.686,60 | 1,02% | - |
| 08.05.2024 | 18.430,25 | 18.542,10 | 18.427,26 | 18.498,38 | 0,37% | - |
| 07.05.2024 | 18.175,21 | 18.442,40 | 18.175,21 | 18.430,05 | 1,40% | - |
| 06.05.2024 | 18.001,13 | 18.199,15 | 18.001,13 | 18.175,21 | 0,96% | - |
| 03.05.2024 | 17.900,15 | 18.105,82 | 17.900,02 | 18.001,60 | 0,59% | - |
| 02.05.2024 | 17.935,78 | 17.981,04 | 17.875,98 | 17.896,50 | -0,20% | - |
| 30.04.2024 | 18.119,93 | 18.153,69 | 17.920,72 | 17.932,17 | -1,03% | - |
| 29.04.2024 | 18.162,15 | 18.235,80 | 18.103,43 | 18.118,32 | -0,24% | - |
| 26.04.2024 | 17.920,73 | 18.199,71 | 17.920,73 | 18.161,01 | 1,36% | - |
| 25.04.2024 | 18.088,17 | 18.100,75 | 17.795,96 | 17.917,28 | -0,95% | - |
| 24.04.2024 | 18.140,19 | 18.226,32 | 18.060,26 | 18.088,70 | -0,27% | - |
| 23.04.2024 | 17.861,20 | 18.144,66 | 17.861,20 | 18.137,65 | 1,55% | - |
| 22.04.2024 | 17.738,04 | 17.889,47 | 17.738,04 | 17.860,80 | 0,70% | - |
| 19.04.2024 | 17.834,83 | 17.834,87 | 17.626,90 | 17.737,36 | -0,56% | - |
| 18.04.2024 | 17.775,41 | 17.863,32 | 17.716,92 | 17.837,40 | 0,38% | - |
| 17.04.2024 | 17.764,03 | 17.907,58 | 17.731,79 | 17.770,02 | 0,02% | - |
| 16.04.2024 | 18.022,17 | 18.022,69 | 17.713,50 | 17.766,23 | -1,44% | - |
| 15.04.2024 | 17.937,62 | 18.191,95 | 17.937,62 | 18.026,58 | 0,54% | - |
| 12.04.2024 | 17.965,95 | 18.162,56 | 17.860,73 | 17.930,32 | -0,13% | - |
| 11.04.2024 | 18.096,51 | 18.101,31 | 17.864,69 | 17.954,48 | -0,79% | - |
| 10.04.2024 | 18.078,89 | 18.239,50 | 17.975,84 | 18.097,30 | 0,11% | - |
| 09.04.2024 | 18.318,40 | 18.318,51 | 18.058,22 | 18.076,69 | -1,32% | - |
| 08.04.2024 | 18.163,39 | 18.326,37 | 18.163,39 | 18.318,97 | 0,79% | - |
| 05.04.2024 | 18.401,83 | 18.401,83 | 18.088,03 | 18.175,04 | -1,24% | - |
| 04.04.2024 | 18.366,37 | 18.427,43 | 18.340,24 | 18.403,13 | 0,19% | - |
| 03.04.2024 | 18.281,82 | 18.376,08 | 18.281,82 | 18.367,72 | 0,46% | - |
| 02.04.2024 | 18.492,36 | 18.567,16 | 18.275,94 | 18.283,13 | -1,13% | - |
| 28.03.2024 | 18.477,40 | 18.513,83 | 18.468,87 | 18.492,49 | 0,08% | - |
| 27.03.2024 | 18.385,17 | 18.511,17 | 18.385,17 | 18.477,09 | 0,50% | - |
| 26.03.2024 | 18.262,11 | 18.411,98 | 18.256,81 | 18.384,35 | 0,67% | - |
| 25.03.2024 | 18.206,36 | 18.285,58 | 18.176,85 | 18.261,31 | 0,30% | - |
| 22.03.2024 | 18.175,08 | 18.225,97 | 18.140,99 | 18.205,94 | 0,15% | - |
| 21.03.2024 | 18.019,86 | 18.179,81 | 18.019,86 | 18.179,25 | 0,91% | - |
| 20.03.2024 | 17.987,91 | 18.044,49 | 17.955,69 | 18.015,13 | 0,15% | - |
| 19.03.2024 | 17.932,18 | 17.998,04 | 17.914,18 | 17.987,49 | 0,31% | - |
| 18.03.2024 | 17.936,31 | 18.015,49 | 17.902,92 | 17.932,68 | -0,02% | - |
| 15.03.2024 | 17.938,14 | 18.038,11 | 17.926,72 | 17.936,65 | -0,03% | - |
| 14.03.2024 | 18.002,97 | 18.039,05 | 17.899,93 | 17.942,04 | -0,11% | - |
| 13.03.2024 | 17.984,50 | 18.001,42 | 17.939,56 | 17.961,38 | -0,02% | - |
| 12.03.2024 | 17.810,15 | 17.973,22 | 17.746,89 | 17.965,11 | 1,23% | - |
| 11.03.2024 | 17.690,95 | 17.750,72 | 17.662,55 | 17.746,27 | -0,38% | - |
| 08.03.2024 | 17.849,85 | 17.860,51 | 17.795,13 | 17.814,51 | -0,16% | - |
| 07.03.2024 | 17.648,89 | 17.879,11 | 17.619,40 | 17.842,85 | 0,71% | - |
| 06.03.2024 | 17.685,92 | 17.745,16 | 17.682,51 | 17.716,71 | 0,10% | - |
| 05.03.2024 | 17.682,78 | 17.746,57 | 17.643,11 | 17.698,40 | -0,10% | - |
| 04.03.2024 | 17.743,44 | 17.756,39 | 17.684,73 | 17.716,17 | -0,11% | - |
| 01.03.2024 | 17.793,47 | 17.816,52 | 17.690,89 | 17.735,07 | 0,32% | - |
| 29.02.2024 | 17.634,61 | 17.742,48 | 17.620,11 | 17.678,19 | 0,44% | - |
| 28.02.2024 | 17.569,61 | 17.605,61 | 17.552,98 | 17.601,22 | 0,25% | - |
| 27.02.2024 | 17.431,37 | 17.563,41 | 17.428,17 | 17.556,49 | 0,76% | - |
| 26.02.2024 | 17.396,74 | 17.460,53 | 17.396,40 | 17.423,23 | 0,02% | - |
| 23.02.2024 | 17.372,01 | 17.443,74 | 17.354,76 | 17.419,33 | 0,28% | - |
| 22.02.2024 | 17.326,76 | 17.429,66 | 17.279,73 | 17.370,45 | 1,47% | - |
| 21.02.2024 | 17.102,08 | 17.157,95 | 17.063,25 | 17.118,12 | 0,29% | - |
| 20.02.2024 | 17.066,23 | 17.084,87 | 17.019,15 | 17.068,43 | -0,14% | - |
| 19.02.2024 | 17.075,74 | 17.098,61 | 17.049,22 | 17.092,26 | -0,15% | - |
| 16.02.2024 | 17.117,37 | 17.198,45 | 17.060,38 | 17.117,44 | 0,42% | - |
| 15.02.2024 | 17.022,54 | 17.089,12 | 17.003,82 | 17.046,69 | 0,60% | - |
| 14.02.2024 | 16.872,89 | 16.957,78 | 16.857,34 | 16.945,48 | 0,38% | - |
| 13.02.2024 | 16.987,09 | 16.991,61 | 16.831,53 | 16.880,83 | -0,92% | - |
| 12.02.2024 | 16.975,99 | 17.042,74 | 16.958,80 | 17.037,35 | 0,65% | - |
| 09.02.2024 | 16.973,58 | 16.993,12 | 16.876,36 | 16.926,50 | -0,22% | - |
| 08.02.2024 | 16.936,14 | 17.029,54 | 16.889,13 | 16.963,83 | 0,25% | - |
| 07.02.2024 | 17.020,77 | 17.021,55 | 16.907,15 | 16.921,96 | -0,65% | - |