19.880,2
-0,60%
Echtzeitkurs Infront DE 40
Bid:
Ask:
Aktienkurse zum Infront DE 40 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 18.968,85 | 19.171,54 | 18.952,44 | 19.120,93 | 0,55% | - |
| 03.10.2024 | 19.074,45 | 19.110,31 | 18.964,31 | 19.015,41 | -0,78% | - |
| 02.10.2024 | 19.221,66 | 19.250,89 | 19.059,60 | 19.164,75 | -0,25% | - |
| 01.10.2024 | 19.409,39 | 19.448,95 | 19.143,79 | 19.213,14 | -0,58% | - |
| 30.09.2024 | 19.412,33 | 19.449,98 | 19.314,34 | 19.324,93 | -0,76% | - |
| 27.09.2024 | 19.257,68 | 19.491,93 | 19.239,86 | 19.473,63 | 1,22% | - |
| 26.09.2024 | 19.107,86 | 19.253,07 | 19.088,42 | 19.238,36 | 1,69% | - |
| 25.09.2024 | 18.845,92 | 18.965,01 | 18.840,13 | 18.918,50 | -0,41% | - |
| 24.09.2024 | 18.982,40 | 19.029,45 | 18.903,48 | 18.996,63 | 0,80% | - |
| 23.09.2024 | 18.766,92 | 18.857,37 | 18.684,34 | 18.846,79 | 0,68% | - |
| 20.09.2024 | 18.895,82 | 18.900,44 | 18.710,34 | 18.720,01 | -1,49% | - |
| 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% | - |