6.525,3
-0,16%
Echtzeitkurs Infront EU 50
Bid:
Ask:
Aktienkurse zum Infront EU 50 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 6.558,36 | 6.571,91 | 6.531,00 | 6.536,79 | 0,02% | - |
| 14.08.2026 | 6.567,02 | 6.687,75 | 6.533,00 | 6.535,67 | -0,11% | - |
| 13.08.2026 | 6.570,02 | 6.628,88 | 6.542,37 | 6.542,70 | 0,20% | - |
| 12.08.2026 | 6.564,68 | 6.631,37 | 6.524,72 | 6.529,78 | -0,36% | - |
| 11.08.2026 | 6.536,81 | 6.575,39 | 6.528,31 | 6.553,56 | 0,22% | - |
| 10.08.2026 | 6.528,97 | 6.557,81 | 6.524,15 | 6.539,01 | 0,14% | - |
| 07.08.2026 | 6.516,61 | 6.670,00 | 6.513,34 | 6.529,95 | 0,27% | - |
| 06.08.2026 | 6.501,67 | 6.529,69 | 6.496,25 | 6.512,61 | 0,53% | - |
| 05.08.2026 | 6.512,28 | 6.546,88 | 6.476,00 | 6.478,24 | -0,17% | - |
| 04.08.2026 | 6.458,80 | 6.514,53 | 6.449,43 | 6.489,07 | 0,74% | - |
| 03.08.2026 | 6.397,44 | 6.464,80 | 6.393,86 | 6.441,23 | 1,40% | - |
| 31.07.2026 | 6.376,47 | 6.440,63 | 6.331,50 | 6.352,00 | 0,29% | - |
| 30.07.2026 | 6.249,76 | 6.357,49 | 6.244,59 | 6.333,36 | 1,44% | - |
| 29.07.2026 | 6.302,42 | 6.305,19 | 6.235,19 | 6.243,40 | -0,77% | - |
| 28.07.2026 | 6.297,24 | 6.382,00 | 6.254,86 | 6.292,07 | -0,10% | - |
| 27.07.2026 | 6.343,10 | 6.369,38 | 6.294,34 | 6.298,32 | 0,55% | - |
| 24.07.2026 | 6.207,53 | 6.265,46 | 6.205,20 | 6.263,79 | 1,10% | - |
| 23.07.2026 | 6.297,45 | 6.298,36 | 6.195,19 | 6.195,66 | -1,97% | - |
| 22.07.2026 | 6.263,10 | 6.326,22 | 6.252,25 | 6.320,43 | 0,62% | - |
| 21.07.2026 | 6.239,43 | 6.281,86 | 6.237,39 | 6.281,52 | 0,71% | - |
| 20.07.2026 | 6.214,79 | 6.263,00 | 6.214,79 | 6.237,00 | 0,25% | - |
| 17.07.2026 | 6.224,30 | 6.242,37 | 6.193,33 | 6.221,68 | -0,75% | - |
| 16.07.2026 | 6.291,00 | 6.291,00 | 6.209,71 | 6.268,63 | 0,01% | - |
| 15.07.2026 | 6.293,36 | 6.295,50 | 6.257,78 | 6.267,78 | -0,26% | - |
| 14.07.2026 | 6.218,45 | 6.290,83 | 6.212,43 | 6.284,29 | 0,29% | - |
| 13.07.2026 | 6.228,94 | 6.282,44 | 6.228,94 | 6.266,00 | 0,01% | - |
| 10.07.2026 | 6.273,57 | 6.287,59 | 6.249,00 | 6.265,24 | -0,28% | - |
| 09.07.2026 | 6.258,92 | 6.287,84 | 6.226,89 | 6.282,84 | 1,54% | - |
| 08.07.2026 | 6.299,67 | 6.300,30 | 6.180,83 | 6.187,80 | -2,21% | - |
| 07.07.2026 | 6.385,73 | 6.395,28 | 6.324,21 | 6.327,41 | -1,13% | - |
| 06.07.2026 | 6.414,10 | 6.436,60 | 6.376,00 | 6.399,41 | -0,25% | - |
| 03.07.2026 | 6.384,86 | 6.420,80 | 6.366,21 | 6.415,18 | 0,92% | - |
| 02.07.2026 | 6.264,76 | 6.391,38 | 6.262,98 | 6.356,67 | 1,03% | - |
| 01.07.2026 | 6.320,86 | 6.326,63 | 6.265,88 | 6.291,60 | -0,53% | - |
| 30.06.2026 | 6.272,94 | 6.329,16 | 6.265,22 | 6.325,36 | 1,46% | - |
| 29.06.2026 | 6.235,85 | 6.240,43 | 6.202,56 | 6.234,16 | 0,45% | - |
| 26.06.2026 | 6.242,87 | 6.255,79 | 6.182,22 | 6.206,52 | -0,95% | - |
| 25.06.2026 | 6.241,84 | 6.280,07 | 6.233,88 | 6.266,34 | 0,85% | - |
| 24.06.2026 | 6.236,18 | 6.238,88 | 6.190,11 | 6.213,26 | -0,48% | - |
| 23.06.2026 | 6.248,48 | 6.263,38 | 6.210,88 | 6.243,17 | -1,27% | - |
| 22.06.2026 | 6.305,99 | 6.330,21 | 6.281,89 | 6.323,77 | 0,23% | - |
| 19.06.2026 | 6.319,70 | 6.347,00 | 6.297,00 | 6.309,17 | -0,38% | - |
| 18.06.2026 | 6.302,35 | 6.338,91 | 6.280,00 | 6.333,38 | 0,56% | - |
| 17.06.2026 | 6.252,90 | 6.300,88 | 6.252,23 | 6.298,23 | 0,67% | - |
| 16.06.2026 | 6.251,99 | 6.287,57 | 6.244,19 | 6.256,12 | 0,29% | - |
| 15.06.2026 | 6.282,68 | 6.294,82 | 6.224,94 | 6.238,10 | 0,92% | - |
| 12.06.2026 | 6.151,46 | 6.201,78 | 6.127,28 | 6.180,96 | 1,98% | - |
| 11.06.2026 | 6.018,73 | 6.086,56 | 6.018,27 | 6.061,22 | 0,54% | - |
| 10.06.2026 | 6.070,25 | 6.070,45 | 5.978,50 | 6.028,38 | -0,40% | - |
| 09.06.2026 | 6.055,00 | 6.148,83 | 6.052,51 | 6.052,51 | -0,38% | - |
| 08.06.2026 | 5.974,71 | 6.085,79 | 5.974,36 | 6.075,74 | 0,11% | - |
| 05.06.2026 | 6.093,98 | 6.113,20 | 6.062,39 | 6.069,11 | -0,35% | - |
| 04.06.2026 | 6.059,23 | 6.095,29 | 6.052,33 | 6.090,71 | 0,48% | - |
| 03.06.2026 | 6.087,50 | 6.095,39 | 6.050,67 | 6.061,71 | -0,75% | - |
| 02.06.2026 | 6.072,16 | 6.113,71 | 6.071,67 | 6.107,82 | 1,41% | - |
| 01.06.2026 | 6.045,08 | 6.080,50 | 5.998,44 | 6.022,64 | -0,78% | - |
| 29.05.2026 | 6.075,76 | 6.104,56 | 6.052,50 | 6.069,74 | 0,21% | - |
| 28.05.2026 | 6.043,23 | 6.071,75 | 6.023,83 | 6.057,28 | -0,39% | - |
| 27.05.2026 | 6.082,83 | 6.131,33 | 6.058,50 | 6.080,70 | 0,20% | - |
| 26.05.2026 | 6.123,43 | 6.129,97 | 6.068,43 | 6.068,43 | -1,14% | - |
| 25.05.2026 | 6.081,12 | 6.145,46 | 6.067,01 | 6.138,47 | 1,87% | - |
| 22.05.2026 | 6.019,38 | 6.036,00 | 5.991,44 | 6.025,69 | 0,82% | - |
| 21.05.2026 | 5.959,89 | 6.008,33 | 5.925,56 | 5.976,76 | -0,01% | - |
| 20.05.2026 | 5.847,17 | 6.010,37 | 5.842,00 | 5.977,55 | 2,03% | - |
| 19.05.2026 | 5.854,47 | 5.912,26 | 5.844,50 | 5.858,90 | 0,25% | - |
| 18.05.2026 | 5.766,43 | 5.877,56 | 5.766,43 | 5.844,30 | 0,38% | - |
| 15.05.2026 | 5.869,78 | 5.882,31 | 5.810,64 | 5.822,41 | -1,82% | - |
| 14.05.2026 | 5.905,09 | 5.941,30 | 5.881,07 | 5.930,51 | 1,41% | - |
| 13.05.2026 | 5.859,28 | 5.860,93 | 5.799,67 | 5.848,08 | 0,68% | - |
| 12.05.2026 | 5.832,20 | 5.856,25 | 5.800,43 | 5.808,42 | -1,57% | - |
| 11.05.2026 | 5.908,06 | 5.915,68 | 5.868,25 | 5.900,86 | -0,19% | - |
| 08.05.2026 | 5.933,45 | 5.942,50 | 5.906,83 | 5.912,04 | -0,98% | - |
| 07.05.2026 | 6.050,02 | 6.067,64 | 5.967,48 | 5.970,35 | -1,14% | - |
| 06.05.2026 | 5.927,94 | 6.063,06 | 5.925,78 | 6.039,22 | 2,84% | - |
| 05.05.2026 | 5.779,56 | 5.874,14 | 5.775,60 | 5.872,53 | 1,82% | - |
| 04.05.2026 | 5.891,45 | 5.891,45 | 5.756,65 | 5.767,82 | -1,86% | - |
| 01.05.2026 | 5.889,38 | 5.889,38 | 5.877,00 | 5.877,00 | -0,11% | - |
| 30.04.2026 | 5.754,13 | 5.886,28 | 5.749,93 | 5.883,55 | 1,14% | - |
| 29.04.2026 | 5.842,27 | 5.850,90 | 5.793,67 | 5.817,00 | -0,49% | - |
| 28.04.2026 | 5.862,81 | 5.883,56 | 5.819,63 | 5.845,85 | -0,24% | - |
| 27.04.2026 | 5.881,07 | 5.931,58 | 5.851,50 | 5.859,89 | -0,39% | - |
| 24.04.2026 | 5.868,03 | 5.919,33 | 5.840,50 | 5.882,93 | -0,31% | - |
| 23.04.2026 | 5.876,26 | 5.906,74 | 5.842,61 | 5.901,27 | -0,16% | - |
| 22.04.2026 | 5.950,58 | 5.959,42 | 5.897,39 | 5.910,56 | -0,55% | - |
| 21.04.2026 | 6.003,34 | 6.018,19 | 5.928,10 | 5.943,07 | -0,71% | - |
| 20.04.2026 | 5.973,49 | 6.000,33 | 5.963,61 | 5.985,58 | -1,25% | - |
| 17.04.2026 | 5.923,31 | 6.074,03 | 5.922,66 | 6.061,64 | 2,11% | - |
| 16.04.2026 | 5.966,36 | 5.972,93 | 5.926,61 | 5.936,28 | -0,14% | - |
| 15.04.2026 | 5.976,38 | 5.980,05 | 5.936,22 | 5.944,75 | -0,66% | - |
| 14.04.2026 | 5.943,51 | 5.988,96 | 5.937,08 | 5.984,40 | 1,35% | - |
| 13.04.2026 | 5.858,00 | 5.908,00 | 5.848,86 | 5.904,86 | -0,60% | - |
| 10.04.2026 | 5.901,54 | 5.959,00 | 5.894,50 | 5.940,77 | 1,21% | - |
| 09.04.2026 | 5.891,34 | 5.900,29 | 5.846,50 | 5.869,50 | -0,45% | - |
| 08.04.2026 | 5.913,29 | 5.938,50 | 5.861,94 | 5.896,21 | 4,82% | - |
| 07.04.2026 | 5.690,44 | 5.750,85 | 5.606,38 | 5.625,11 | -1,01% | - |
| 02.04.2026 | 5.622,77 | 5.707,94 | 5.586,75 | 5.682,26 | -0,74% | - |
| 01.04.2026 | 5.716,73 | 5.736,90 | 5.658,56 | 5.724,65 | 2,91% | - |
| 31.03.2026 | 5.542,26 | 5.600,20 | 5.520,96 | 5.562,71 | 0,65% | - |
| 30.03.2026 | 5.492,34 | 5.543,17 | 5.485,93 | 5.526,67 | 0,49% | - |
| 27.03.2026 | 5.572,36 | 5.573,63 | 5.475,06 | 5.499,98 | -1,04% | - |