5.374,0
0,08%
Echtzeitkurs Infront EU 50
Bid:
Ask:
Aktienkurse zum Infront EU 50 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 5.393,52 | 5.395,91 | 5.360,39 | 5.366,21 | -0,07% | - |
| 16.09.2025 | 5.443,05 | 5.445,05 | 5.369,91 | 5.369,95 | -1,26% | - |
| 15.09.2025 | 5.416,06 | 5.446,79 | 5.411,11 | 5.438,51 | 0,95% | - |
| 12.09.2025 | 5.389,67 | 5.397,99 | 5.359,05 | 5.387,10 | 0,06% | - |
| 11.09.2025 | 5.370,41 | 5.403,40 | 5.355,08 | 5.383,81 | 0,52% | - |
| 10.09.2025 | 5.397,14 | 5.413,42 | 5.353,10 | 5.356,16 | -0,29% | - |
| 09.09.2025 | 5.368,99 | 5.388,95 | 5.347,95 | 5.371,72 | 0,09% | - |
| 08.09.2025 | 5.343,19 | 5.369,93 | 5.331,00 | 5.367,00 | 0,98% | - |
| 05.09.2025 | 5.368,63 | 5.372,41 | 5.301,24 | 5.314,70 | -0,71% | - |
| 04.09.2025 | 5.319,96 | 5.352,69 | 5.312,60 | 5.352,68 | 0,49% | - |
| 03.09.2025 | 5.323,29 | 5.343,83 | 5.304,73 | 5.326,77 | 0,65% | - |
| 02.09.2025 | 5.363,93 | 5.368,57 | 5.290,16 | 5.292,59 | -1,35% | - |
| 01.09.2025 | 5.362,43 | 5.378,00 | 5.355,00 | 5.364,90 | 0,21% | - |
| 29.08.2025 | 5.379,71 | 5.394,13 | 5.351,50 | 5.353,70 | -0,82% | - |
| 28.08.2025 | 5.412,80 | 5.430,42 | 5.376,88 | 5.397,95 | 0,07% | - |
| 27.08.2025 | 5.391,07 | 5.403,40 | 5.365,65 | 5.394,44 | 0,14% | - |
| 26.08.2025 | 5.400,50 | 5.410,56 | 5.376,34 | 5.386,78 | -1,00% | - |
| 25.08.2025 | 5.468,59 | 5.478,00 | 5.440,14 | 5.441,17 | -0,94% | - |
| 22.08.2025 | 5.452,16 | 5.510,17 | 5.449,17 | 5.492,82 | 0,59% | - |
| 21.08.2025 | 5.470,00 | 5.471,76 | 5.437,33 | 5.460,41 | -0,23% | - |
| 20.08.2025 | 5.455,79 | 5.492,00 | 5.451,86 | 5.472,81 | -0,23% | - |
| 19.08.2025 | 5.445,03 | 5.491,22 | 5.439,26 | 5.485,63 | 1,01% | - |
| 18.08.2025 | 5.447,77 | 5.451,64 | 5.410,00 | 5.430,83 | -0,49% | - |
| 15.08.2025 | 5.462,79 | 5.472,35 | 5.438,00 | 5.457,36 | 0,46% | - |
| 14.08.2025 | 5.388,31 | 5.438,10 | 5.387,77 | 5.432,44 | 0,75% | - |
| 13.08.2025 | 5.358,06 | 5.394,70 | 5.357,99 | 5.391,89 | 0,95% | - |
| 12.08.2025 | 5.347,26 | 5.350,20 | 5.309,00 | 5.340,94 | 0,20% | - |
| 11.08.2025 | 5.372,43 | 5.372,44 | 5.324,50 | 5.330,09 | -0,47% | - |
| 08.08.2025 | 5.342,67 | 5.364,60 | 5.327,92 | 5.355,31 | 0,43% | - |
| 07.08.2025 | 5.276,69 | 5.353,95 | 5.274,81 | 5.332,55 | 1,33% | - |
| 06.08.2025 | 5.274,70 | 5.282,38 | 5.250,50 | 5.262,49 | 0,21% | - |
| 05.08.2025 | 5.271,48 | 5.272,31 | 5.235,25 | 5.251,73 | 0,18% | - |
| 04.08.2025 | 5.201,49 | 5.244,84 | 5.188,79 | 5.242,15 | 1,32% | - |
| 01.08.2025 | 5.271,08 | 5.271,08 | 5.154,10 | 5.173,87 | -2,85% | - |
| 31.07.2025 | 5.414,09 | 5.420,87 | 5.317,51 | 5.325,54 | -1,33% | - |
| 30.07.2025 | 5.377,34 | 5.405,83 | 5.364,19 | 5.397,06 | 0,41% | - |
| 29.07.2025 | 5.353,64 | 5.413,00 | 5.353,58 | 5.374,84 | 0,74% | - |
| 28.07.2025 | 5.420,70 | 5.422,13 | 5.331,05 | 5.335,13 | -0,43% | - |
| 25.07.2025 | 5.334,93 | 5.364,35 | 5.317,05 | 5.358,30 | -0,02% | - |
| 24.07.2025 | 5.399,86 | 5.399,86 | 5.337,95 | 5.359,62 | 0,23% | - |
| 23.07.2025 | 5.353,78 | 5.370,60 | 5.326,85 | 5.347,45 | 1,14% | - |
| 22.07.2025 | 5.320,30 | 5.329,27 | 5.277,70 | 5.287,24 | -1,05% | - |
| 21.07.2025 | 5.356,17 | 5.362,39 | 5.318,15 | 5.343,46 | -0,27% | - |
| 18.07.2025 | 5.394,66 | 5.406,35 | 5.352,70 | 5.358,03 | -0,36% | - |
| 17.07.2025 | 5.354,06 | 5.379,30 | 5.335,00 | 5.377,43 | 1,15% | - |
| 16.07.2025 | 5.328,45 | 5.351,05 | 5.301,95 | 5.316,27 | -0,75% | - |
| 15.07.2025 | 5.388,57 | 5.397,33 | 5.350,07 | 5.356,64 | -0,25% | - |
| 14.07.2025 | 5.339,19 | 5.372,22 | 5.336,00 | 5.370,27 | -0,15% | - |
| 11.07.2025 | 5.415,16 | 5.422,01 | 5.368,81 | 5.378,60 | -1,54% | - |
| 10.07.2025 | 5.463,91 | 5.471,71 | 5.456,00 | 5.462,62 | 0,34% | - |
| 09.07.2025 | 5.389,19 | 5.452,20 | 5.382,73 | 5.444,06 | 1,46% | - |
| 08.07.2025 | 5.350,82 | 5.375,60 | 5.332,50 | 5.365,47 | 0,51% | - |
| 07.07.2025 | 5.296,81 | 5.341,11 | 5.288,50 | 5.338,39 | 0,88% | - |
| 04.07.2025 | 5.309,88 | 5.319,92 | 5.274,44 | 5.292,09 | -0,87% | - |
| 03.07.2025 | 5.336,61 | 5.342,00 | 5.255,36 | 5.338,47 | 0,40% | - |
| 02.07.2025 | 5.311,28 | 5.323,30 | 5.284,00 | 5.317,07 | 0,53% | - |
| 01.07.2025 | 5.312,43 | 5.314,85 | 5.265,25 | 5.288,79 | -0,40% | - |
| 30.06.2025 | 5.348,93 | 5.349,05 | 5.295,55 | 5.309,96 | -0,19% | - |
| 27.06.2025 | 5.287,52 | 5.322,65 | 5.283,03 | 5.319,95 | 1,44% | - |
| 26.06.2025 | 5.271,33 | 5.276,59 | 5.222,25 | 5.244,27 | -0,22% | - |
| 25.06.2025 | 5.312,56 | 5.316,60 | 5.252,07 | 5.255,91 | -0,79% | - |
| 24.06.2025 | 5.322,05 | 5.324,75 | 5.283,00 | 5.297,69 | 1,43% | - |
| 23.06.2025 | 5.206,31 | 5.249,00 | 5.190,50 | 5.223,19 | -0,16% | - |
| 20.06.2025 | 5.232,04 | 5.274,65 | 5.225,60 | 5.231,43 | 0,60% | - |
| 19.06.2025 | 5.230,80 | 5.242,59 | 5.197,49 | 5.200,39 | -1,33% | - |
| 18.06.2025 | 5.289,98 | 5.300,10 | 5.252,95 | 5.270,73 | -0,35% | - |
| 17.06.2025 | 5.294,86 | 5.301,25 | 5.265,63 | 5.289,09 | -0,86% | - |
| 16.06.2025 | 5.298,89 | 5.345,55 | 5.298,89 | 5.335,15 | 0,92% | - |
| 13.06.2025 | 5.278,17 | 5.309,55 | 5.268,00 | 5.286,48 | -1,40% | - |
| 12.06.2025 | 5.357,55 | 5.381,80 | 5.326,80 | 5.361,46 | -0,66% | - |
| 11.06.2025 | 5.411,31 | 5.431,10 | 5.396,31 | 5.396,99 | -0,49% | - |
| 10.06.2025 | 5.414,26 | 5.428,35 | 5.395,89 | 5.423,61 | 0,01% | - |
| 09.06.2025 | 5.416,81 | 5.430,62 | 5.395,40 | 5.423,33 | -0,03% | - |
| 06.06.2025 | 5.403,78 | 5.435,30 | 5.395,70 | 5.425,16 | 0,26% | - |
| 05.06.2025 | 5.402,13 | 5.431,04 | 5.381,13 | 5.410,83 | 0,09% | - |
| 04.06.2025 | 5.400,32 | 5.424,40 | 5.386,65 | 5.405,91 | 0,62% | - |
| 03.06.2025 | 5.371,32 | 5.377,47 | 5.326,35 | 5.372,80 | 0,23% | - |
| 02.06.2025 | 5.330,55 | 5.366,14 | 5.308,86 | 5.360,53 | -0,09% | - |
| 30.05.2025 | 5.371,93 | 5.402,75 | 5.360,68 | 5.365,22 | -0,25% | - |
| 29.05.2025 | 5.435,02 | 5.439,88 | 5.364,20 | 5.378,92 | 0,02% | - |
| 28.05.2025 | 5.409,81 | 5.429,28 | 5.377,00 | 5.378,09 | -0,93% | - |
| 27.05.2025 | 5.393,23 | 5.436,80 | 5.391,04 | 5.428,77 | 0,67% | - |
| 26.05.2025 | 5.408,89 | 5.413,45 | 5.383,00 | 5.392,43 | 1,35% | - |
| 23.05.2025 | 5.427,11 | 5.443,87 | 5.253,64 | 5.320,35 | -1,86% | - |
| 22.05.2025 | 5.423,17 | 5.432,54 | 5.384,81 | 5.421,41 | -0,56% | - |
| 21.05.2025 | 5.433,96 | 5.461,15 | 5.415,50 | 5.452,15 | -0,06% | - |
| 20.05.2025 | 5.435,33 | 5.468,38 | 5.423,15 | 5.455,53 | 0,40% | - |
| 19.05.2025 | 5.409,70 | 5.436,22 | 5.382,00 | 5.433,95 | 0,23% | - |
| 16.05.2025 | 5.423,14 | 5.450,55 | 5.406,00 | 5.421,63 | 0,21% | - |
| 15.05.2025 | 5.379,04 | 5.413,11 | 5.367,10 | 5.410,23 | 0,13% | - |
| 14.05.2025 | 5.419,49 | 5.424,85 | 5.375,55 | 5.403,18 | -0,24% | - |
| 13.05.2025 | 5.394,16 | 5.417,34 | 5.384,90 | 5.416,42 | 0,44% | - |
| 12.05.2025 | 5.358,67 | 5.427,48 | 5.346,95 | 5.392,75 | 1,52% | - |
| 09.05.2025 | 5.307,98 | 5.324,18 | 5.297,25 | 5.312,04 | 0,31% | - |
| 08.05.2025 | 5.265,02 | 5.306,09 | 5.260,63 | 5.295,64 | 1,13% | - |
| 07.05.2025 | 5.257,20 | 5.265,19 | 5.223,12 | 5.236,44 | -0,50% | - |
| 06.05.2025 | 5.290,72 | 5.295,13 | 5.210,55 | 5.262,88 | -0,61% | - |
| 05.05.2025 | 5.281,95 | 5.302,23 | 5.259,50 | 5.295,41 | 0,23% | - |
| 02.05.2025 | 5.221,33 | 5.286,41 | 5.212,85 | 5.283,38 | 2,46% | - |
| 30.04.2025 | 5.175,99 | 5.185,77 | 5.104,10 | 5.156,58 | -0,29% | - |