18.839,5
-0,84%
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 | 18.798,68 | 18.837,54 | -0,87% | - |
| 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% | - |