5.943,6
0,95%
Echtzeitkurs Infront EU 50
Bid:
Ask:
Aktienkurse zum Infront EU 50 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 5.905,02 | 5.956,33 | 5.900,29 | 5.947,65 | 1,01% | - |
| 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% | - |
| 09.01.2026 | 5.922,23 | 5.998,68 | 5.922,15 | 5.998,20 | 1,63% | - |
| 08.01.2026 | 5.909,75 | 5.936,38 | 5.892,50 | 5.901,87 | -0,34% | - |
| 07.01.2026 | 5.940,70 | 5.940,85 | 5.910,00 | 5.921,78 | -0,18% | - |
| 06.01.2026 | 5.924,92 | 5.942,15 | 5.892,00 | 5.932,56 | 0,18% | - |
| 05.01.2026 | 5.890,49 | 5.923,82 | 5.877,50 | 5.921,90 | 1,38% | - |
| 02.01.2026 | 5.779,45 | 5.861,75 | 5.778,61 | 5.841,46 | 0,93% | - |
| 01.01.2026 | 5.787,50 | 5.787,50 | 5.787,50 | 5.787,50 | 0,00% | - |
| 31.12.2025 | 5.795,00 | 5.795,00 | 5.773,50 | 5.787,50 | -0,56% | - |
| 30.12.2025 | 5.745,44 | 5.823,09 | 5.745,40 | 5.820,02 | 1,14% | - |
| 29.12.2025 | 5.765,73 | 5.767,36 | 5.732,50 | 5.754,62 | 0,14% | - |
| 23.12.2025 | 5.745,16 | 5.757,15 | 5.726,50 | 5.746,45 | -0,03% | - |
| 22.12.2025 | 5.758,33 | 5.772,22 | 5.732,90 | 5.748,38 | -0,40% | - |
| 19.12.2025 | 5.739,05 | 5.773,02 | 5.727,75 | 5.771,19 | 0,48% | - |
| 18.12.2025 | 5.685,53 | 5.748,75 | 5.681,56 | 5.743,37 | 1,03% | - |
| 17.12.2025 | 5.742,31 | 5.747,59 | 5.678,44 | 5.684,98 | -0,68% | - |
| 16.12.2025 | 5.732,45 | 5.757,17 | 5.710,45 | 5.724,05 | -0,61% | - |
| 15.12.2025 | 5.745,38 | 5.766,52 | 5.735,41 | 5.758,96 | 0,58% | - |
| 12.12.2025 | 5.778,94 | 5.796,73 | 5.721,87 | 5.725,82 | -0,45% | - |
| 11.12.2025 | 5.709,78 | 5.770,00 | 5.686,53 | 5.751,82 | 0,89% | - |
| 10.12.2025 | 5.713,69 | 5.723,40 | 5.692,65 | 5.700,89 | -0,35% | - |
| 09.12.2025 | 5.730,89 | 5.754,01 | 5.706,00 | 5.721,13 | -0,07% | - |
| 08.12.2025 | 5.720,96 | 5.734,35 | 5.710,14 | 5.725,36 | -0,04% | - |
| 05.12.2025 | 5.734,81 | 5.751,00 | 5.727,38 | 5.727,49 | 0,09% | - |
| 04.12.2025 | 5.730,27 | 5.732,49 | 5.703,50 | 5.722,56 | 0,57% | - |
| 03.12.2025 | 5.706,46 | 5.725,39 | 5.676,70 | 5.689,84 | 0,01% | - |
| 02.12.2025 | 5.679,10 | 5.712,06 | 5.670,76 | 5.689,16 | 0,38% | - |
| 01.12.2025 | 5.650,33 | 5.673,42 | 5.623,15 | 5.667,63 | -0,06% | - |
| 28.11.2025 | 5.652,13 | 5.680,00 | 5.640,44 | 5.670,79 | 0,31% | - |
| 27.11.2025 | 5.650,17 | 5.665,10 | 5.638,74 | 5.653,15 | 0,09% | - |
| 26.11.2025 | 5.614,29 | 5.653,96 | 5.587,65 | 5.647,89 | 1,37% | - |
| 25.11.2025 | 5.536,48 | 5.582,90 | 5.510,60 | 5.571,63 | 0,50% | - |
| 24.11.2025 | 5.565,39 | 5.570,17 | 5.504,89 | 5.543,88 | 0,59% | - |
| 21.11.2025 | 5.483,36 | 5.539,00 | 5.472,40 | 5.511,19 | -1,18% | - |
| 20.11.2025 | 5.605,47 | 5.624,70 | 5.573,38 | 5.577,15 | 0,45% | - |
| 19.11.2025 | 5.538,15 | 5.584,20 | 5.506,15 | 5.551,89 | 0,34% | - |
| 18.11.2025 | 5.567,97 | 5.582,25 | 5.509,10 | 5.533,27 | -1,94% | - |
| 17.11.2025 | 5.691,37 | 5.703,65 | 5.628,96 | 5.642,85 | -0,91% | - |
| 14.11.2025 | 5.712,71 | 5.712,71 | 5.631,80 | 5.694,48 | -0,85% | - |
| 13.11.2025 | 5.801,22 | 5.820,13 | 5.740,95 | 5.743,49 | -0,73% | - |
| 12.11.2025 | 5.754,78 | 5.804,50 | 5.751,30 | 5.785,97 | 1,02% | - |
| 11.11.2025 | 5.683,17 | 5.732,15 | 5.679,93 | 5.727,49 | 1,04% | - |
| 10.11.2025 | 5.649,04 | 5.677,69 | 5.633,07 | 5.668,72 | 1,83% | - |
| 07.11.2025 | 5.627,58 | 5.635,02 | 5.554,40 | 5.566,89 | -0,80% | - |
| 06.11.2025 | 5.656,33 | 5.672,83 | 5.605,59 | 5.612,06 | -1,06% | - |
| 05.11.2025 | 5.616,83 | 5.682,08 | 5.609,20 | 5.672,39 | 0,25% | - |
| 04.11.2025 | 5.614,69 | 5.660,70 | 5.577,19 | 5.658,21 | -0,29% | - |
| 03.11.2025 | 5.661,68 | 5.705,75 | 5.657,26 | 5.674,69 | 0,23% | - |
| 31.10.2025 | 5.700,50 | 5.700,50 | 5.653,39 | 5.661,39 | -0,67% | - |
| 30.10.2025 | 5.716,55 | 5.719,74 | 5.666,25 | 5.699,69 | -0,04% | - |
| 29.10.2025 | 5.705,47 | 5.735,00 | 5.697,38 | 5.702,04 | 0,00% | - |
| 28.10.2025 | 5.695,63 | 5.715,00 | 5.688,11 | 5.702,30 | -0,14% | - |
| 27.10.2025 | 5.697,24 | 5.712,70 | 5.683,75 | 5.710,18 | 0,69% | - |
| 24.10.2025 | 5.698,77 | 5.698,77 | 5.649,43 | 5.671,14 | -0,01% | - |
| 23.10.2025 | 5.650,71 | 5.673,65 | 5.638,50 | 5.671,99 | 0,62% | - |
| 22.10.2025 | 5.672,60 | 5.686,04 | 5.634,94 | 5.637,29 | -0,93% | - |
| 21.10.2025 | 5.687,21 | 5.701,68 | 5.670,00 | 5.689,92 | 0,04% | - |
| 20.10.2025 | 5.650,42 | 5.691,34 | 5.634,00 | 5.687,60 | 1,40% | - |
| 17.10.2025 | 5.577,43 | 5.639,85 | 5.555,66 | 5.609,34 | -0,71% | - |
| 16.10.2025 | 5.613,59 | 5.653,16 | 5.586,47 | 5.649,74 | 0,64% | - |
| 15.10.2025 | 5.622,20 | 5.639,60 | 5.598,05 | 5.613,90 | 1,12% | - |
| 14.10.2025 | 5.529,31 | 5.554,01 | 5.487,10 | 5.551,73 | -0,20% | - |
| 13.10.2025 | 5.566,02 | 5.592,80 | 5.541,55 | 5.562,94 | 0,04% | - |
| 10.10.2025 | 5.630,02 | 5.649,06 | 5.558,81 | 5.560,67 | -1,25% | - |
| 09.10.2025 | 5.657,16 | 5.666,64 | 5.627,75 | 5.631,00 | -0,45% | - |
| 08.10.2025 | 5.607,22 | 5.659,75 | 5.602,36 | 5.656,61 | 0,76% | - |
| 07.10.2025 | 5.629,31 | 5.643,71 | 5.610,68 | 5.613,94 | -0,34% | - |
| 06.10.2025 | 5.644,00 | 5.652,00 | 5.606,35 | 5.632,81 | -0,31% | - |
| 03.10.2025 | 5.668,63 | 5.669,74 | 5.638,50 | 5.650,05 | -0,05% | - |
| 02.10.2025 | 5.624,92 | 5.674,22 | 5.624,18 | 5.653,01 | 1,09% | - |
| 01.10.2025 | 5.520,07 | 5.596,13 | 5.506,40 | 5.591,89 | 1,14% | - |
| 30.09.2025 | 5.503,72 | 5.530,96 | 5.484,22 | 5.528,60 | 0,21% | - |
| 29.09.2025 | 5.527,10 | 5.527,18 | 5.495,75 | 5.516,80 | 0,32% | - |
| 26.09.2025 | 5.465,12 | 5.504,25 | 5.457,83 | 5.499,12 | 1,16% | - |
| 25.09.2025 | 5.458,72 | 5.461,38 | 5.414,70 | 5.436,01 | -0,62% | - |
| 24.09.2025 | 5.473,70 | 5.482,17 | 5.450,50 | 5.469,95 | -0,21% | - |
| 23.09.2025 | 5.459,35 | 5.495,22 | 5.448,23 | 5.481,32 | 0,67% | - |
| 22.09.2025 | 5.455,92 | 5.460,98 | 5.425,45 | 5.445,09 | -0,41% | - |
| 19.09.2025 | 5.458,92 | 5.493,50 | 5.449,50 | 5.467,72 | 0,22% | - |
| 18.09.2025 | 5.402,47 | 5.462,80 | 5.401,63 | 5.455,67 | 1,66% | - |
| 17.09.2025 | 5.393,52 | 5.395,91 | 5.360,39 | 5.366,64 | -0,06% | - |
| 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% | - |