4.896,0
0,24%
Echtzeitkurs Infront EU 50
Bid:
Ask:
Aktienkurse zum Infront EU 50 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2024 | 4.917,00 | 4.918,93 | 4.882,20 | 4.884,20 | -0,55% | - |
| 18.06.2024 | 4.916,06 | 4.923,06 | 4.882,04 | 4.911,04 | 0,63% | - |
| 17.06.2024 | 4.870,21 | 4.901,73 | 4.836,40 | 4.880,41 | 0,88% | - |
| 14.06.2024 | 4.934,91 | 4.938,91 | 4.817,91 | 4.837,91 | -1,91% | - |
| 13.06.2024 | 5.032,34 | 5.032,34 | 4.928,34 | 4.932,34 | -2,12% | - |
| 12.06.2024 | 4.981,10 | 5.043,12 | 4.979,10 | 5.039,12 | 1,47% | - |
| 11.06.2024 | 5.031,24 | 5.034,24 | 4.940,22 | 4.966,22 | -0,89% | - |
| 10.06.2024 | 4.998,09 | 5.010,86 | 4.972,85 | 5.010,86 | -0,82% | - |
| 07.06.2024 | 5.071,54 | 5.077,54 | 5.022,54 | 5.052,54 | -0,34% | - |
| 06.06.2024 | 5.065,86 | 5.082,86 | 5.048,86 | 5.069,86 | 0,73% | - |
| 05.06.2024 | 4.984,87 | 5.044,33 | 4.980,37 | 5.033,33 | 1,56% | - |
| 04.06.2024 | 4.991,77 | 4.992,77 | 4.940,88 | 4.955,86 | -1,00% | - |
| 03.06.2024 | 5.030,17 | 5.040,17 | 4.997,14 | 5.006,14 | 0,59% | - |
| 31.05.2024 | 4.985,80 | 5.001,80 | 4.966,80 | 4.976,80 | -0,15% | - |
| 30.05.2024 | 4.945,24 | 4.985,24 | 4.944,24 | 4.984,24 | 0,38% | - |
| 29.05.2024 | 5.022,37 | 5.028,37 | 4.954,37 | 4.965,37 | -1,28% | - |
| 28.05.2024 | 5.065,83 | 5.072,83 | 5.014,83 | 5.029,83 | -0,50% | - |
| 27.05.2024 | 5.040,23 | 5.056,35 | 5.034,23 | 5.055,35 | 0,31% | - |
| 24.05.2024 | 5.000,76 | 5.041,76 | 4.992,76 | 5.039,76 | 0,07% | - |
| 23.05.2024 | 5.039,02 | 5.065,11 | 5.025,11 | 5.036,11 | 0,19% | - |
| 22.05.2024 | 5.047,52 | 5.047,52 | 5.021,51 | 5.026,54 | -0,42% | - |
| 21.05.2024 | 5.059,90 | 5.062,90 | 5.024,94 | 5.047,95 | -0,55% | - |
| 20.05.2024 | 5.066,61 | 5.081,64 | 5.063,61 | 5.075,64 | 0,22% | - |
| 17.05.2024 | 5.057,68 | 5.069,68 | 5.040,68 | 5.064,68 | -0,15% | - |
| 16.05.2024 | 5.100,06 | 5.102,06 | 5.068,06 | 5.072,06 | -0,59% | - |
| 15.05.2024 | 5.094,37 | 5.105,38 | 5.076,38 | 5.102,30 | 0,37% | - |
| 14.05.2024 | 5.082,52 | 5.086,49 | 5.055,01 | 5.083,49 | 0,07% | - |
| 13.05.2024 | 5.086,92 | 5.090,92 | 5.068,92 | 5.079,92 | -0,08% | - |
| 10.05.2024 | 5.075,86 | 5.098,86 | 5.071,86 | 5.083,99 | 0,58% | - |
| 09.05.2024 | 5.023,87 | 5.060,91 | 5.012,87 | 5.054,91 | 0,27% | - |
| 08.05.2024 | 5.020,49 | 5.049,55 | 5.020,49 | 5.041,55 | 0,49% | - |
| 07.05.2024 | 4.982,06 | 5.020,07 | 4.969,06 | 5.017,07 | 1,22% | - |
| 06.05.2024 | 4.932,52 | 4.970,62 | 4.920,49 | 4.956,62 | 0,79% | - |
| 03.05.2024 | 4.916,82 | 4.943,75 | 4.895,83 | 4.917,75 | 0,49% | - |
| 02.05.2024 | 4.910,11 | 4.914,61 | 4.886,61 | 4.893,61 | -0,52% | - |
| 30.04.2024 | 4.988,30 | 4.988,30 | 4.915,29 | 4.919,29 | -1,30% | - |
| 29.04.2024 | 5.022,31 | 5.028,31 | 4.980,30 | 4.984,31 | -0,46% | - |
| 26.04.2024 | 4.973,73 | 5.020,46 | 4.962,73 | 5.007,46 | 1,36% | - |
| 25.04.2024 | 4.991,33 | 4.993,33 | 4.898,29 | 4.940,11 | -0,95% | - |
| 24.04.2024 | 5.030,82 | 5.034,32 | 4.982,48 | 4.987,48 | -0,52% | - |
| 23.04.2024 | 4.968,74 | 5.014,46 | 4.965,24 | 5.013,46 | 1,53% | - |
| 22.04.2024 | 4.948,49 | 4.956,99 | 4.914,95 | 4.937,96 | 0,42% | - |
| 19.04.2024 | 4.895,41 | 4.935,41 | 4.883,41 | 4.917,41 | -0,49% | - |
| 18.04.2024 | 4.945,57 | 4.945,57 | 4.907,57 | 4.941,57 | 0,35% | - |
| 17.04.2024 | 4.905,01 | 4.971,09 | 4.900,00 | 4.924,18 | 0,25% | - |
| 16.04.2024 | 4.917,74 | 4.945,86 | 4.898,85 | 4.911,85 | -1,39% | - |
| 15.04.2024 | 4.978,81 | 5.038,28 | 4.973,27 | 4.981,27 | 0,72% | - |
| 12.04.2024 | 5.010,62 | 5.025,62 | 4.932,49 | 4.945,49 | -0,39% | - |
| 11.04.2024 | 4.990,81 | 5.011,65 | 4.932,62 | 4.964,62 | -0,75% | - |
| 10.04.2024 | 5.027,90 | 5.040,91 | 4.950,87 | 5.001,89 | 0,18% | - |
| 09.04.2024 | 5.032,99 | 5.036,05 | 4.982,03 | 4.993,03 | -1,10% | - |
| 08.04.2024 | 5.009,69 | 5.056,71 | 5.006,69 | 5.048,70 | 0,67% | - |
| 05.04.2024 | 5.011,11 | 5.020,11 | 4.985,60 | 5.015,11 | -1,20% | - |
| 04.04.2024 | 5.071,05 | 5.092,06 | 5.068,05 | 5.076,06 | 0,05% | - |
| 03.04.2024 | 5.057,03 | 5.075,47 | 5.049,00 | 5.073,47 | 0,53% | - |
| 02.04.2024 | 5.101,36 | 5.125,92 | 5.038,80 | 5.046,80 | -0,87% | - |
| 28.03.2024 | 5.091,74 | 5.108,50 | 5.087,15 | 5.091,15 | 0,13% | - |
| 27.03.2024 | 5.067,88 | 5.097,88 | 5.066,88 | 5.084,34 | 0,20% | - |
| 26.03.2024 | 5.047,99 | 5.078,00 | 5.041,99 | 5.074,00 | 0,45% | - |
| 25.03.2024 | 5.032,88 | 5.056,08 | 5.017,06 | 5.051,08 | 0,31% | - |
| 22.03.2024 | 5.035,37 | 5.040,37 | 5.010,38 | 5.035,39 | -0,44% | - |
| 21.03.2024 | 5.061,44 | 5.062,44 | 5.023,43 | 5.057,44 | 1,03% | - |
| 20.03.2024 | 4.992,49 | 5.013,63 | 4.983,49 | 5.005,84 | -0,10% | - |
| 19.03.2024 | 4.983,50 | 5.011,61 | 4.978,50 | 5.010,61 | 0,42% | - |
| 18.03.2024 | 5.002,35 | 5.007,51 | 4.979,50 | 4.989,67 | -0,22% | - |
| 15.03.2024 | 4.991,57 | 5.025,66 | 4.989,57 | 5.000,65 | 0,13% | - |
| 14.03.2024 | 5.016,02 | 5.034,05 | 4.986,90 | 4.993,91 | -0,22% | - |
| 13.03.2024 | 4.993,84 | 5.020,13 | 4.985,84 | 5.005,17 | 0,40% | - |
| 12.03.2024 | 4.947,01 | 4.987,04 | 4.931,03 | 4.985,04 | 1,10% | - |
| 11.03.2024 | 4.929,70 | 4.939,59 | 4.913,58 | 4.930,66 | -0,70% | - |
| 08.03.2024 | 4.978,40 | 4.987,40 | 4.964,40 | 4.965,40 | -0,23% | - |
| 07.03.2024 | 4.894,67 | 4.978,67 | 4.890,67 | 4.976,67 | 1,20% | - |
| 06.03.2024 | 4.893,73 | 4.921,44 | 4.890,73 | 4.917,44 | 0,52% | - |
| 05.03.2024 | 4.903,18 | 4.913,84 | 4.886,84 | 4.891,84 | -0,42% | - |
| 04.03.2024 | 4.904,59 | 4.916,58 | 4.898,57 | 4.912,57 | 0,42% | - |
| 01.03.2024 | 4.902,05 | 4.904,05 | 4.873,05 | 4.892,05 | 0,11% | - |
| 29.02.2024 | 4.888,54 | 4.899,54 | 4.871,53 | 4.886,53 | 0,05% | - |
| 28.02.2024 | 4.881,97 | 4.888,97 | 4.875,97 | 4.883,97 | -0,09% | - |
| 27.02.2024 | 4.866,47 | 4.889,47 | 4.865,47 | 4.888,47 | 0,48% | - |
| 26.02.2024 | 4.865,00 | 4.872,01 | 4.860,00 | 4.865,00 | -0,16% | - |
| 23.02.2024 | 4.858,95 | 4.882,93 | 4.850,92 | 4.872,92 | 0,34% | - |
| 22.02.2024 | 4.835,52 | 4.867,52 | 4.820,52 | 4.856,52 | 1,68% | - |
| 21.02.2024 | 4.768,12 | 4.785,13 | 4.758,12 | 4.776,12 | 0,23% | - |
| 20.02.2024 | 4.756,08 | 4.768,08 | 4.750,08 | 4.765,08 | 0,00% | - |
| 19.02.2024 | 4.747,94 | 4.766,95 | 4.744,94 | 4.764,94 | 0,00% | - |
| 16.02.2024 | 4.768,13 | 4.784,14 | 4.751,13 | 4.765,14 | 0,47% | - |
| 15.02.2024 | 4.736,20 | 4.750,72 | 4.731,71 | 4.742,72 | 0,64% | - |
| 14.02.2024 | 4.682,34 | 4.715,37 | 4.681,34 | 4.712,37 | 0,49% | - |
| 13.02.2024 | 4.737,63 | 4.737,63 | 4.673,58 | 4.689,59 | -1,19% | - |
| 12.02.2024 | 4.727,14 | 4.747,12 | 4.724,10 | 4.746,12 | 0,64% | - |
| 09.02.2024 | 4.707,70 | 4.725,78 | 4.696,75 | 4.715,76 | 0,18% | - |
| 08.02.2024 | 4.691,45 | 4.721,45 | 4.682,45 | 4.707,45 | 0,59% | - |
| 07.02.2024 | 4.689,84 | 4.696,34 | 4.678,83 | 4.679,83 | -0,27% | - |
| 06.02.2024 | 4.681,46 | 4.694,47 | 4.661,46 | 4.692,47 | 0,89% | - |
| 05.02.2024 | 4.656,01 | 4.669,01 | 4.639,00 | 4.651,00 | -0,03% | - |
| 02.02.2024 | 4.665,24 | 4.676,23 | 4.649,23 | 4.652,23 | 0,41% | - |
| 01.02.2024 | 4.625,13 | 4.658,13 | 4.620,12 | 4.633,13 | -0,33% | - |
| 31.01.2024 | 4.665,47 | 4.676,47 | 4.644,46 | 4.648,49 | -0,35% | - |
| 30.01.2024 | 4.652,79 | 4.669,85 | 4.642,79 | 4.664,86 | 0,55% | - |
| 29.01.2024 | 4.633,42 | 4.640,46 | 4.623,46 | 4.639,46 | 0,11% | - |