6.087,6
1,08%
Echtzeitkurs Infront EU 50
Bid:
Ask:
Aktienkurse zum Infront EU 50 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 6.072,16 | 6.113,71 | 6.072,11 | 6.091,88 | 1,15% | - |
| 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% | - |
| 26.03.2026 | 5.591,84 | 5.610,85 | 5.555,12 | 5.557,99 | -1,44% | - |
| 25.03.2026 | 5.652,24 | 5.687,07 | 5.605,85 | 5.639,20 | 1,02% | - |
| 24.03.2026 | 5.587,84 | 5.606,07 | 5.508,50 | 5.582,41 | 0,23% | - |
| 23.03.2026 | 5.392,27 | 5.686,50 | 5.375,75 | 5.569,33 | 0,98% | - |
| 20.03.2026 | 5.665,94 | 5.688,86 | 5.501,00 | 5.515,19 | -1,72% | - |
| 19.03.2026 | 5.646,52 | 5.664,78 | 5.576,10 | 5.611,81 | -2,29% | - |
| 18.03.2026 | 5.806,97 | 5.831,67 | 5.711,33 | 5.743,37 | -0,39% | - |
| 17.03.2026 | 5.718,00 | 5.801,88 | 5.717,79 | 5.765,57 | 0,47% | - |
| 16.03.2026 | 5.723,98 | 5.770,25 | 5.673,60 | 5.738,53 | 0,44% | - |
| 13.03.2026 | 5.704,74 | 5.794,85 | 5.669,10 | 5.713,18 | -0,48% | - |
| 12.03.2026 | 5.766,14 | 5.782,50 | 5.689,28 | 5.740,92 | -0,62% | - |
| 11.03.2026 | 5.774,39 | 5.821,27 | 5.752,75 | 5.776,93 | -0,93% | - |
| 10.03.2026 | 5.814,11 | 5.862,40 | 5.774,05 | 5.831,36 | 2,65% | - |
| 09.03.2026 | 5.555,98 | 5.693,16 | 5.544,97 | 5.680,87 | -0,36% | - |
| 06.03.2026 | 5.812,17 | 5.828,66 | 5.651,05 | 5.701,42 | -1,10% | - |
| 05.03.2026 | 5.844,96 | 5.911,75 | 5.764,01 | 5.764,61 | -1,83% | - |
| 04.03.2026 | 5.799,91 | 5.887,99 | 5.771,00 | 5.871,78 | 1,83% | - |
| 03.03.2026 | 5.890,60 | 5.894,18 | 5.735,70 | 5.766,22 | -3,72% | - |
| 02.03.2026 | 5.982,44 | 6.033,07 | 5.971,45 | 5.989,07 | -2,59% | - |
| 27.02.2026 | 6.168,68 | 6.179,44 | 6.113,22 | 6.148,24 | -0,20% | - |
| 26.02.2026 | 6.173,53 | 6.200,00 | 6.133,45 | 6.160,76 | -0,19% | - |
| 25.02.2026 | 6.136,81 | 6.176,33 | 6.136,74 | 6.172,71 | 0,77% | - |
| 24.02.2026 | 6.111,66 | 6.136,75 | 6.086,21 | 6.125,50 | 0,19% | - |
| 23.02.2026 | 6.110,25 | 6.151,00 | 6.099,35 | 6.113,80 | -0,21% | - |
| 20.02.2026 | 6.072,01 | 6.136,75 | 6.060,38 | 6.126,86 | 1,32% | - |
| 19.02.2026 | 6.092,54 | 6.095,70 | 6.029,05 | 6.046,98 | -0,93% | - |
| 18.02.2026 | 6.035,85 | 6.107,58 | 6.035,85 | 6.104,02 | 1,34% | - |
| 17.02.2026 | 5.963,36 | 6.027,56 | 5.953,13 | 6.023,13 | 0,65% | - |
| 16.02.2026 | 6.006,57 | 6.015,83 | 5.978,84 | 5.984,32 | -0,07% | - |
| 13.02.2026 | 6.012,68 | 6.019,74 | 5.957,35 | 5.988,66 | -0,27% | - |
| 12.02.2026 | 6.089,89 | 6.099,94 | 6.004,06 | 6.004,78 | -0,58% | - |
| 11.02.2026 | 6.044,96 | 6.069,10 | 6.011,95 | 6.040,03 | -0,17% | - |
| 10.02.2026 | 6.066,54 | 6.078,30 | 6.045,35 | 6.050,15 | -0,11% | - |
| 09.02.2026 | 6.019,53 | 6.059,09 | 5.994,30 | 6.056,99 | 1,00% | - |
| 06.02.2026 | 5.921,36 | 6.002,42 | 5.906,14 | 5.997,19 | 1,29% | - |
| 05.02.2026 | 5.974,52 | 5.999,11 | 5.892,45 | 5.920,55 | -1,05% | - |
| 04.02.2026 | 6.004,98 | 6.029,20 | 5.973,70 | 5.983,35 | -0,11% | - |
| 03.02.2026 | 6.051,18 | 6.074,39 | 5.973,85 | 5.990,20 | -0,27% | - |
| 02.02.2026 | 5.894,06 | 6.017,75 | 5.892,54 | 6.006,36 | 1,19% | - |
| 30.01.2026 | 5.905,02 | 5.966,75 | 5.900,29 | 5.935,87 | 0,81% | - |
| 29.01.2026 | 5.961,74 | 5.973,31 | 5.878,20 | 5.887,92 | -0,90% | - |
| 28.01.2026 | 6.022,22 | 6.023,66 | 5.934,60 | 5.941,33 | -0,98% | - |
| 27.01.2026 | 5.981,19 | 6.004,45 | 5.959,20 | 6.000,33 | 0,66% | - |
| 26.01.2026 | 5.949,41 | 5.971,50 | 5.925,45 | 5.961,10 | 0,33% | - |
| 23.01.2026 | 5.941,25 | 5.955,89 | 5.916,35 | 5.941,49 | -0,34% | - |
| 22.01.2026 | 5.948,66 | 5.978,06 | 5.939,75 | 5.961,47 | 1,24% | - |
| 21.01.2026 | 5.891,30 | 5.899,50 | 5.821,80 | 5.888,22 | -0,06% | - |
| 20.01.2026 | 5.886,43 | 5.896,15 | 5.835,35 | 5.891,74 | -0,55% | - |
| 19.01.2026 | 5.919,57 | 5.964,96 | 5.918,50 | 5.924,52 | -1,56% | - |
| 16.01.2026 | 6.035,67 | 6.043,60 | 6.002,20 | 6.018,19 | -0,52% | - |
| 15.01.2026 | 6.045,20 | 6.052,30 | 6.019,00 | 6.049,76 | 0,58% | - |
| 14.01.2026 | 6.035,24 | 6.054,82 | 6.003,90 | 6.015,17 | -0,15% | - |
| 13.01.2026 | 6.027,94 | 6.040,95 | 6.003,00 | 6.024,19 | 0,20% | - |
| 12.01.2026 | 5.986,43 | 6.018,39 | 5.970,89 | 6.012,19 | 0,23% | - |