5.374,0
-0,69%
Echtzeitkurs Infront EU 50
Bid:
Ask:
Aktienkurse zum Infront EU 50 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2025 | 5.365,09 | 5.398,00 | 5.339,19 | 5.375,60 | -0,66% | - |
| 26.03.2025 | 5.488,69 | 5.494,46 | 5.408,48 | 5.411,44 | -1,19% | - |
| 25.03.2025 | 5.425,62 | 5.495,90 | 5.425,24 | 5.476,37 | 1,11% | - |
| 24.03.2025 | 5.463,17 | 5.473,26 | 5.401,40 | 5.416,32 | -0,24% | - |
| 21.03.2025 | 5.426,44 | 5.439,11 | 5.391,50 | 5.429,38 | -0,38% | - |
| 20.03.2025 | 5.505,90 | 5.515,75 | 5.427,75 | 5.449,98 | -1,12% | - |
| 19.03.2025 | 5.457,57 | 5.514,48 | 5.457,57 | 5.511,93 | 0,43% | - |
| 18.03.2025 | 5.470,88 | 5.498,90 | 5.460,20 | 5.488,23 | 0,85% | - |
| 17.03.2025 | 5.404,20 | 5.446,61 | 5.387,03 | 5.441,79 | 0,78% | - |
| 14.03.2025 | 5.330,70 | 5.410,45 | 5.311,95 | 5.399,60 | 1,37% | - |
| 13.03.2025 | 5.334,37 | 5.384,78 | 5.313,55 | 5.326,50 | -0,55% | - |
| 12.03.2025 | 5.357,99 | 5.404,43 | 5.319,10 | 5.355,88 | 1,00% | - |
| 11.03.2025 | 5.424,48 | 5.426,78 | 5.293,63 | 5.302,79 | -1,45% | - |
| 10.03.2025 | 5.491,86 | 5.499,19 | 5.373,66 | 5.380,82 | -1,51% | - |
| 07.03.2025 | 5.489,56 | 5.495,20 | 5.433,90 | 5.463,58 | -1,20% | - |
| 06.03.2025 | 5.542,03 | 5.543,81 | 5.452,00 | 5.529,66 | 0,53% | - |
| 05.03.2025 | 5.484,10 | 5.532,90 | 5.472,15 | 5.500,44 | 2,20% | - |
| 04.03.2025 | 5.477,59 | 5.479,95 | 5.370,25 | 5.381,96 | -2,93% | - |
| 03.03.2025 | 5.470,91 | 5.568,55 | 5.435,02 | 5.544,25 | 1,71% | - |
| 28.02.2025 | 5.419,86 | 5.461,72 | 5.412,67 | 5.451,14 | -0,24% | - |
| 27.02.2025 | 5.477,82 | 5.498,50 | 5.436,69 | 5.464,50 | -1,18% | - |
| 26.02.2025 | 5.479,30 | 5.534,00 | 5.477,58 | 5.529,98 | 1,56% | - |
| 25.02.2025 | 5.418,19 | 5.477,25 | 5.416,71 | 5.444,90 | -0,13% | - |
| 24.02.2025 | 5.483,09 | 5.485,45 | 5.422,50 | 5.452,22 | -0,33% | - |
| 21.02.2025 | 5.462,89 | 5.490,00 | 5.453,10 | 5.470,10 | 0,13% | - |
| 20.02.2025 | 5.476,53 | 5.500,99 | 5.454,52 | 5.463,10 | 0,10% | - |
| 19.02.2025 | 5.533,51 | 5.542,16 | 5.452,69 | 5.457,62 | -1,52% | - |
| 18.02.2025 | 5.529,90 | 5.544,79 | 5.504,00 | 5.541,65 | 0,35% | - |
| 17.02.2025 | 5.487,81 | 5.526,24 | 5.487,33 | 5.522,17 | 0,56% | - |
| 14.02.2025 | 5.495,62 | 5.520,00 | 5.485,13 | 5.491,43 | -0,14% | - |
| 13.02.2025 | 5.460,62 | 5.501,98 | 5.437,73 | 5.499,03 | 1,68% | - |
| 12.02.2025 | 5.408,26 | 5.415,15 | 5.365,00 | 5.408,32 | 0,33% | - |
| 11.02.2025 | 5.357,87 | 5.396,99 | 5.352,60 | 5.390,55 | 0,46% | - |
| 10.02.2025 | 5.336,87 | 5.367,37 | 5.330,81 | 5.365,87 | 0,93% | - |
| 07.02.2025 | 5.352,27 | 5.360,67 | 5.315,72 | 5.316,19 | -0,87% | - |
| 06.02.2025 | 5.291,31 | 5.364,15 | 5.285,97 | 5.363,11 | 1,87% | - |
| 05.02.2025 | 5.241,34 | 5.265,00 | 5.241,25 | 5.264,83 | -0,06% | - |
| 04.02.2025 | 5.223,56 | 5.268,09 | 5.190,92 | 5.268,09 | 1,13% | - |
| 03.02.2025 | 5.152,93 | 5.226,36 | 5.152,93 | 5.209,32 | -1,33% | - |
| 31.01.2025 | 5.296,15 | 5.314,83 | 5.272,32 | 5.279,44 | -0,11% | - |
| 30.01.2025 | 5.254,47 | 5.285,69 | 5.250,50 | 5.285,36 | 1,09% | - |
| 29.01.2025 | 5.241,27 | 5.244,01 | 5.221,50 | 5.228,31 | 0,49% | - |
| 28.01.2025 | 5.201,15 | 5.219,50 | 5.179,88 | 5.202,78 | 0,29% | - |
| 27.01.2025 | 5.141,52 | 5.202,88 | 5.130,94 | 5.187,68 | -0,57% | - |
| 24.01.2025 | 5.243,43 | 5.260,75 | 5.207,50 | 5.217,68 | -0,06% | - |
| 23.01.2025 | 5.201,44 | 5.221,41 | 5.184,33 | 5.220,65 | 0,27% | - |
| 22.01.2025 | 5.179,02 | 5.227,88 | 5.176,23 | 5.206,80 | 0,76% | - |
| 21.01.2025 | 5.156,56 | 5.170,60 | 5.149,96 | 5.167,45 | -0,01% | - |
| 20.01.2025 | 5.152,07 | 5.182,31 | 5.140,50 | 5.167,97 | 0,38% | - |
| 17.01.2025 | 5.119,93 | 5.155,83 | 5.119,93 | 5.148,61 | 0,89% | - |
| 16.01.2025 | 5.095,40 | 5.106,83 | 5.073,85 | 5.103,09 | 1,09% | - |
| 15.01.2025 | 4.991,10 | 5.054,15 | 4.976,64 | 5.047,95 | 1,37% | - |
| 14.01.2025 | 4.992,47 | 5.013,67 | 4.974,33 | 4.979,79 | 0,53% | - |
| 13.01.2025 | 4.952,41 | 4.961,67 | 4.916,05 | 4.953,34 | -0,53% | - |
| 10.01.2025 | 5.011,20 | 5.033,13 | 4.971,44 | 4.979,80 | -0,76% | - |
| 09.01.2025 | 4.972,08 | 5.022,31 | 4.967,46 | 5.017,86 | 0,49% | - |
| 08.01.2025 | 5.004,17 | 5.035,80 | 4.965,45 | 4.993,31 | -0,49% | - |
| 07.01.2025 | 4.979,04 | 5.029,75 | 4.967,99 | 5.017,98 | 0,64% | - |
| 06.01.2025 | 4.901,13 | 4.987,36 | 4.891,41 | 4.986,00 | 2,43% | - |
| 03.01.2025 | 4.910,51 | 4.915,75 | 4.859,08 | 4.867,94 | -0,91% | - |
| 02.01.2025 | 4.890,68 | 4.915,14 | 4.843,42 | 4.912,69 | 0,39% | - |
| 01.01.2025 | 4.893,50 | 4.893,50 | 4.893,50 | 4.893,50 | 0,00% | - |
| 31.12.2024 | 4.860,42 | 4.893,50 | 4.860,42 | 4.893,50 | 0,70% | - |
| 30.12.2024 | 4.882,53 | 4.903,00 | 4.851,00 | 4.859,70 | -0,59% | - |
| 27.12.2024 | 4.846,20 | 4.896,00 | 4.843,73 | 4.888,58 | 0,68% | - |
| 26.12.2024 | 4.855,50 | 4.855,50 | 4.855,50 | 4.855,50 | 0,00% | - |
| 25.12.2024 | 4.855,50 | 4.855,50 | 4.855,50 | 4.855,50 | 0,00% | - |
| 24.12.2024 | 4.873,98 | 4.873,98 | 4.855,50 | 4.855,50 | 0,16% | - |
| 23.12.2024 | 4.850,13 | 4.862,13 | 4.831,44 | 4.847,81 | -0,45% | - |
| 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% | - |