Infront DE 40
[WKN: 846900 | ISIN: DE0008469008]
Aktienkurse
18.816,1 -0,96%
Echtzeitkurs Infront DE 40
Bid: Ask:

Aktienkurse zum Infront DE 40 Index

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.09.2024 18.851,97 18.898,55 18.805,16 18.815,70 -0,98% -
19.09.2024 18.877,57 19.044,96 18.806,16 19.002,38 1,55% -
18.09.2024 18.729,64 18.756,53 18.695,37 18.711,49 -0,08% -
17.09.2024 18.686,76 18.805,09 18.671,64 18.726,08 0,50% -
16.09.2024 18.621,78 18.672,23 18.599,53 18.633,11 -0,35% -
13.09.2024 18.546,22 18.722,19 18.542,23 18.699,40 0,98% -
12.09.2024 18.533,41 18.595,83 18.382,26 18.518,39 1,03% -
11.09.2024 18.342,57 18.434,62 18.208,84 18.330,27 0,35% -
10.09.2024 18.417,11 18.490,68 18.233,86 18.265,92 -0,96% -
09.09.2024 18.379,52 18.484,28 18.353,25 18.443,56 0,77% -
06.09.2024 18.534,87 18.607,79 18.274,98 18.301,90 -1,48% -
05.09.2024 18.539,15 18.677,63 18.536,56 18.576,50 -0,08% -
04.09.2024 18.531,98 18.654,20 18.531,98 18.591,85 -0,83% -
03.09.2024 18.979,53 18.990,78 18.728,46 18.747,11 -0,97% -
02.09.2024 18.913,53 18.937,98 18.778,54 18.930,85 0,13% -
30.08.2024 18.891,35 18.970,71 18.886,09 18.906,92 -0,03% -
29.08.2024 18.791,17 18.936,04 18.781,16 18.912,57 0,69% -
28.08.2024 18.745,14 18.856,59 18.731,45 18.782,29 0,54% -
27.08.2024 18.637,20 18.724,39 18.622,66 18.681,81 0,35% -
26.08.2024 18.589,90 18.638,97 18.554,51 18.617,02 -0,09% -
23.08.2024 18.538,87 18.670,45 18.519,29 18.633,10 0,76% -
22.08.2024 18.459,28 18.551,39 18.458,61 18.493,39 0,24% -
21.08.2024 18.358,79 18.476,63 18.352,19 18.448,95 0,50% -
20.08.2024 18.473,23 18.495,28 18.349,98 18.357,52 -0,35% -
19.08.2024 18.312,51 18.454,94 18.284,86 18.421,69 0,54% -
16.08.2024 18.236,02 18.344,22 18.226,60 18.322,40 0,77% -
15.08.2024 17.977,81 18.198,09 17.909,74 18.183,24 1,66% -
14.08.2024 17.882,18 17.921,99 17.827,08 17.885,60 0,41% -
13.08.2024 17.799,66 17.817,07 17.669,64 17.812,05 0,48% -
12.08.2024 17.784,03 17.829,10 17.677,79 17.726,47 0,02% -
09.08.2024 17.672,90 17.788,72 17.618,42 17.722,88 0,24% -
08.08.2024 17.516,05 17.696,67 17.439,87 17.680,40 0,37% -
07.08.2024 17.438,65 17.666,82 17.386,88 17.615,15 1,50% -
06.08.2024 17.422,57 17.505,23 17.233,07 17.354,32 0,09% -
05.08.2024 17.525,59 17.525,59 17.024,82 17.339,00 -1,82% -
02.08.2024 17.884,86 17.918,02 17.623,97 17.661,22 -2,33% -
01.08.2024 18.432,50 18.440,92 18.069,62 18.083,05 -2,30% -
31.07.2024 18.503,18 18.564,39 18.434,82 18.508,65 0,53% -
30.07.2024 18.363,93 18.469,08 18.341,42 18.411,18 0,49% -
29.07.2024 18.542,43 18.546,32 18.309,27 18.320,67 -0,53% -
26.07.2024 18.255,35 18.428,88 18.218,54 18.417,55 0,65% -
25.07.2024 18.209,40 18.326,18 18.096,69 18.298,72 -0,48% -
24.07.2024 18.394,30 18.456,39 18.348,99 18.387,46 -0,92% -
23.07.2024 18.500,67 18.647,10 18.464,22 18.557,70 0,82% -
22.07.2024 18.270,85 18.468,60 18.231,41 18.407,07 1,29% -
19.07.2024 18.340,85 18.341,82 18.162,30 18.171,93 -1,00% -
18.07.2024 18.439,33 18.536,26 18.352,33 18.354,76 -0,45% -
17.07.2024 18.512,11 18.532,66 18.347,24 18.437,30 -0,44% -
16.07.2024 18.586,42 18.586,42 18.448,27 18.518,03 -0,39% -
15.07.2024 18.736,11 18.743,68 18.581,02 18.590,89 -0,84% -
12.07.2024 18.534,49 18.779,40 18.528,39 18.748,18 1,15% -
11.07.2024 18.409,70 18.578,45 18.409,65 18.534,56 0,69% -
10.07.2024 18.236,75 18.420,13 18.236,75 18.407,22 0,94% -
09.07.2024 18.471,35 18.473,00 18.213,98 18.236,19 -1,28% -
08.07.2024 18.474,27 18.631,61 18.444,06 18.472,05 -0,02% -
05.07.2024 18.450,59 18.650,36 18.420,57 18.475,45 0,14% -
04.07.2024 18.375,96 18.468,16 18.375,68 18.450,48 0,41% -
03.07.2024 18.181,71 18.395,60 18.181,71 18.374,53 1,16% -
02.07.2024 18.286,86 18.286,86 18.030,49 18.164,06 -0,69% -
01.07.2024 18.236,35 18.460,72 18.236,27 18.290,66 0,30% -
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% -