4.854,1
-0,55%
Echtzeitkurs Infront EU 50
Bid:
Ask:
Aktienkurse zum Infront EU 50 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4.843,67 | 4.872,17 | 4.802,00 | 4.869,82 | -0,25% | - |
| 19.12.2024 | 4.896,45 | 4.910,65 | 4.868,50 | 4.881,89 | -1,62% | - |
| 18.12.2024 | 4.946,19 | 4.971,50 | 4.940,07 | 4.962,35 | 0,41% | - |
| 17.12.2024 | 4.927,48 | 4.967,75 | 4.925,73 | 4.941,93 | -0,13% | - |
| 16.12.2024 | 4.952,72 | 4.964,29 | 4.938,00 | 4.948,30 | -0,28% | - |
| 13.12.2024 | 4.958,80 | 4.995,88 | 4.954,71 | 4.962,12 | -0,14% | - |
| 12.12.2024 | 4.966,56 | 4.976,39 | 4.952,93 | 4.968,85 | 0,12% | - |
| 11.12.2024 | 4.941,49 | 4.966,50 | 4.940,65 | 4.963,05 | 0,15% | - |
| 10.12.2024 | 4.965,29 | 4.979,50 | 4.949,00 | 4.955,49 | -0,66% | - |
| 09.12.2024 | 4.999,06 | 5.008,08 | 4.973,50 | 4.988,44 | 0,21% | - |
| 06.12.2024 | 4.946,78 | 4.986,36 | 4.943,50 | 4.978,07 | 0,45% | - |
| 05.12.2024 | 4.911,07 | 4.956,89 | 4.910,34 | 4.955,84 | 0,73% | - |
| 04.12.2024 | 4.891,19 | 4.929,86 | 4.886,02 | 4.919,83 | 0,73% | - |
| 03.12.2024 | 4.856,31 | 4.904,58 | 4.855,99 | 4.883,99 | 0,87% | - |
| 02.12.2024 | 4.763,68 | 4.849,32 | 4.763,68 | 4.841,63 | 0,69% | - |
| 29.11.2024 | 4.743,61 | 4.812,16 | 4.742,84 | 4.808,33 | 1,04% | - |
| 28.11.2024 | 4.768,62 | 4.781,50 | 4.746,93 | 4.759,07 | 0,50% | - |
| 27.11.2024 | 4.753,06 | 4.753,11 | 4.705,67 | 4.735,53 | -0,60% | - |
| 26.11.2024 | 4.770,93 | 4.793,00 | 4.755,22 | 4.764,17 | -0,84% | - |
| 25.11.2024 | 4.823,98 | 4.834,33 | 4.790,50 | 4.804,35 | 0,35% | - |
| 22.11.2024 | 4.779,95 | 4.797,00 | 4.721,82 | 4.787,47 | 0,66% | - |
| 21.11.2024 | 4.729,77 | 4.758,36 | 4.689,38 | 4.756,00 | 0,55% | - |
| 20.11.2024 | 4.785,51 | 4.788,57 | 4.717,28 | 4.729,96 | -0,49% | - |
| 19.11.2024 | 4.790,94 | 4.803,54 | 4.688,00 | 4.753,41 | -0,76% | - |
| 18.11.2024 | 4.794,93 | 4.806,76 | 4.755,90 | 4.789,88 | -0,15% | - |
| 15.11.2024 | 4.789,19 | 4.829,81 | 4.785,08 | 4.797,05 | -0,67% | - |
| 14.11.2024 | 4.767,73 | 4.835,50 | 4.755,04 | 4.829,23 | 2,03% | - |
| 13.11.2024 | 4.739,24 | 4.761,23 | 4.698,86 | 4.732,96 | -0,30% | - |
| 12.11.2024 | 4.807,51 | 4.826,67 | 4.740,49 | 4.747,42 | -2,15% | - |
| 11.11.2024 | 4.841,26 | 4.876,75 | 4.839,13 | 4.851,70 | 1,10% | - |
| 08.11.2024 | 4.861,34 | 4.862,43 | 4.789,50 | 4.798,82 | -1,05% | - |
| 07.11.2024 | 4.806,67 | 4.868,63 | 4.805,45 | 4.849,55 | 1,12% | - |
| 06.11.2024 | 4.883,10 | 4.946,96 | 4.786,96 | 4.795,62 | -1,53% | - |
| 05.11.2024 | 4.863,06 | 4.876,25 | 4.839,57 | 4.869,91 | 0,26% | - |
| 04.11.2024 | 4.873,42 | 4.895,79 | 4.855,50 | 4.857,09 | -0,43% | - |
| 01.11.2024 | 4.832,90 | 4.890,42 | 4.829,01 | 4.877,86 | 1,34% | - |
| 31.10.2024 | 4.847,43 | 4.858,13 | 4.803,90 | 4.813,29 | -1,52% | - |
| 30.10.2024 | 4.929,10 | 4.933,60 | 4.865,50 | 4.887,57 | -1,24% | - |
| 29.10.2024 | 4.991,06 | 5.002,35 | 4.947,00 | 4.949,06 | -0,45% | - |
| 28.10.2024 | 4.966,77 | 4.986,00 | 4.931,67 | 4.971,41 | 0,66% | - |
| 25.10.2024 | 4.924,86 | 4.954,50 | 4.914,92 | 4.938,73 | 0,06% | - |
| 24.10.2024 | 4.937,45 | 4.969,75 | 4.935,01 | 4.935,97 | 0,28% | - |
| 23.10.2024 | 4.917,89 | 4.949,78 | 4.903,80 | 4.921,99 | -0,35% | - |
| 22.10.2024 | 4.950,20 | 4.967,41 | 4.908,50 | 4.939,48 | 0,03% | - |
| 21.10.2024 | 4.968,55 | 4.991,78 | 4.936,00 | 4.937,95 | -0,89% | - |
| 18.10.2024 | 4.942,23 | 4.986,24 | 4.942,23 | 4.982,34 | 0,70% | - |
| 17.10.2024 | 4.922,92 | 4.971,69 | 4.919,83 | 4.947,52 | 0,79% | - |
| 16.10.2024 | 4.907,17 | 4.925,13 | 4.896,20 | 4.908,50 | -0,98% | - |
| 15.10.2024 | 5.050,57 | 5.057,21 | 4.953,38 | 4.957,24 | -1,63% | - |
| 14.10.2024 | 5.008,72 | 5.043,90 | 4.997,00 | 5.039,61 | 0,74% | - |
| 11.10.2024 | 4.969,15 | 5.005,07 | 4.953,69 | 5.002,46 | 0,68% | - |
| 10.10.2024 | 4.961,17 | 4.986,84 | 4.948,63 | 4.968,50 | -0,29% | - |
| 09.10.2024 | 4.954,53 | 4.986,48 | 4.929,99 | 4.983,16 | 0,64% | - |
| 08.10.2024 | 4.927,53 | 4.959,99 | 4.913,47 | 4.951,40 | -0,33% | - |
| 07.10.2024 | 4.976,31 | 4.976,31 | 4.929,42 | 4.967,72 | 0,23% | - |
| 04.10.2024 | 4.915,55 | 4.974,60 | 4.910,58 | 4.956,25 | 0,83% | - |
| 03.10.2024 | 4.947,76 | 4.949,64 | 4.906,14 | 4.915,35 | -0,87% | - |
| 02.10.2024 | 4.962,66 | 4.984,07 | 4.930,50 | 4.958,55 | 0,13% | - |
| 01.10.2024 | 5.015,71 | 5.017,08 | 4.932,06 | 4.952,19 | -1,03% | - |
| 30.09.2024 | 5.049,94 | 5.061,32 | 5.001,50 | 5.003,67 | -1,26% | - |
| 27.09.2024 | 5.053,21 | 5.071,08 | 5.046,50 | 5.067,39 | 0,85% | - |
| 26.09.2024 | 4.982,33 | 5.034,97 | 4.955,84 | 5.024,48 | 2,19% | - |
| 25.09.2024 | 4.901,33 | 4.932,87 | 4.901,33 | 4.916,98 | -0,39% | - |
| 24.09.2024 | 4.940,00 | 4.953,56 | 4.907,09 | 4.936,11 | 1,10% | - |
| 23.09.2024 | 4.877,75 | 4.893,50 | 4.854,25 | 4.882,42 | 0,03% | - |
| 20.09.2024 | 4.916,00 | 4.929,73 | 4.868,08 | 4.880,92 | -1,19% | - |
| 19.09.2024 | 4.890,75 | 4.940,39 | 4.861,92 | 4.939,54 | 2,10% | - |
| 18.09.2024 | 4.859,25 | 4.864,31 | 4.830,65 | 4.838,15 | -0,48% | - |
| 17.09.2024 | 4.843,50 | 4.879,90 | 4.832,34 | 4.861,29 | 0,76% | - |
| 16.09.2024 | 4.826,00 | 4.852,31 | 4.819,66 | 4.824,58 | -0,31% | - |
| 13.09.2024 | 4.816,75 | 4.853,60 | 4.816,50 | 4.839,78 | 0,64% | - |
| 12.09.2024 | 4.818,75 | 4.836,33 | 4.777,29 | 4.809,11 | 1,00% | - |
| 11.09.2024 | 4.758,00 | 4.796,67 | 4.735,18 | 4.761,45 | 0,25% | - |
| 10.09.2024 | 4.773,75 | 4.803,20 | 4.736,10 | 4.749,51 | -0,55% | - |
| 09.09.2024 | 4.756,75 | 4.798,07 | 4.744,74 | 4.775,56 | 0,85% | - |
| 06.09.2024 | 4.800,75 | 4.829,20 | 4.734,73 | 4.735,19 | -1,79% | - |
| 05.09.2024 | 4.827,00 | 4.853,96 | 4.814,57 | 4.821,48 | -0,52% | - |
| 04.09.2024 | 4.833,00 | 4.879,83 | 4.833,00 | 4.846,69 | -1,36% | - |
| 03.09.2024 | 4.973,75 | 4.987,06 | 4.906,87 | 4.913,45 | -1,17% | - |
| 02.09.2024 | 4.954,25 | 4.972,69 | 4.924,17 | 4.971,82 | 0,25% | - |
| 30.08.2024 | 4.952,67 | 4.980,30 | 4.952,67 | 4.959,62 | -0,04% | - |
| 29.08.2024 | 4.912,25 | 4.964,44 | 4.912,25 | 4.961,67 | 0,93% | - |
| 28.08.2024 | 4.911,75 | 4.932,82 | 4.904,27 | 4.916,04 | 0,26% | - |
| 27.08.2024 | 4.901,25 | 4.916,55 | 4.892,84 | 4.903,42 | 0,10% | - |
| 26.08.2024 | 4.896,50 | 4.910,88 | 4.891,93 | 4.898,52 | -0,19% | - |
| 23.08.2024 | 4.890,00 | 4.918,34 | 4.887,21 | 4.907,66 | 0,46% | - |
| 22.08.2024 | 4.883,75 | 4.911,14 | 4.883,37 | 4.885,28 | -0,02% | - |
| 21.08.2024 | 4.858,00 | 4.888,54 | 4.856,25 | 4.886,05 | 0,62% | - |
| 20.08.2024 | 4.884,25 | 4.896,49 | 4.855,35 | 4.856,10 | -0,32% | - |
| 19.08.2024 | 4.835,75 | 4.879,20 | 4.834,90 | 4.871,64 | 0,68% | - |
| 16.08.2024 | 4.829,00 | 4.850,25 | 4.813,24 | 4.838,59 | 0,69% | - |
| 15.08.2024 | 4.744,00 | 4.810,05 | 4.726,58 | 4.805,60 | 1,75% | - |
| 14.08.2024 | 4.716,67 | 4.728,10 | 4.706,39 | 4.722,95 | 0,62% | - |
| 13.08.2024 | 4.691,75 | 4.697,56 | 4.658,63 | 4.693,68 | 0,54% | - |
| 12.08.2024 | 4.694,00 | 4.699,67 | 4.658,17 | 4.668,58 | -0,05% | - |
| 09.08.2024 | 4.680,50 | 4.702,72 | 4.645,87 | 4.670,83 | 0,09% | - |
| 08.08.2024 | 4.636,00 | 4.673,43 | 4.606,37 | 4.666,53 | -0,03% | - |
| 07.08.2024 | 4.606,00 | 4.683,88 | 4.590,91 | 4.668,10 | 2,22% | - |
| 06.08.2024 | 4.601,00 | 4.607,93 | 4.537,40 | 4.566,94 | 0,03% | - |
| 05.08.2024 | 4.502,50 | 4.605,26 | 4.473,12 | 4.565,66 | -1,45% | - |