32.984,1
-1,11%
Echtzeitkurs Infront DE Mid
Bid:
Ask:
Aktienkurse zum Infront DE Mid Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 33.353,87 | 33.385,38 | 32.754,75 | 32.899,55 | -1,36% | - |
| 29.05.2026 | 33.391,18 | 33.547,52 | 33.261,32 | 33.352,83 | 0,34% | - |
| 28.05.2026 | 32.891,26 | 33.346,80 | 32.849,68 | 33.239,89 | 0,70% | - |
| 27.05.2026 | 32.797,14 | 33.164,91 | 32.739,62 | 33.009,45 | 0,95% | - |
| 26.05.2026 | 32.688,51 | 32.848,12 | 32.493,32 | 32.698,65 | -0,33% | - |
| 25.05.2026 | 32.321,67 | 32.910,19 | 32.321,67 | 32.807,90 | 2,18% | - |
| 22.05.2026 | 32.068,98 | 32.261,10 | 31.967,86 | 32.108,27 | 0,95% | - |
| 21.05.2026 | 31.842,77 | 32.098,69 | 31.696,57 | 31.807,10 | -0,16% | - |
| 20.05.2026 | 31.314,21 | 32.042,15 | 31.296,85 | 31.857,74 | 1,68% | - |
| 19.05.2026 | 31.519,53 | 31.955,10 | 31.282,65 | 31.331,71 | -0,34% | - |
| 18.05.2026 | 31.179,70 | 31.705,83 | 30.969,48 | 31.440,09 | 0,24% | - |
| 15.05.2026 | 31.578,32 | 31.587,66 | 31.162,43 | 31.365,17 | -1,66% | - |
| 14.05.2026 | 31.565,94 | 31.905,11 | 31.552,04 | 31.893,88 | 1,57% | - |
| 13.05.2026 | 31.159,68 | 31.409,47 | 30.977,27 | 31.400,41 | 1,26% | - |
| 12.05.2026 | 31.183,81 | 31.361,86 | 30.955,45 | 31.010,38 | -1,39% | - |
| 11.05.2026 | 31.170,77 | 31.464,71 | 30.984,95 | 31.448,76 | 0,86% | - |
| 08.05.2026 | 31.377,70 | 31.449,39 | 31.139,24 | 31.181,06 | -1,20% | - |
| 07.05.2026 | 31.936,10 | 32.130,49 | 31.561,23 | 31.561,23 | -0,69% | - |
| 06.05.2026 | 31.354,96 | 32.205,06 | 31.327,45 | 31.779,41 | 2,08% | - |
| 05.05.2026 | 30.500,76 | 31.162,17 | 30.500,50 | 31.132,72 | 2,26% | - |
| 04.05.2026 | 30.739,07 | 30.903,81 | 30.326,28 | 30.445,74 | -0,38% | - |
| 01.05.2026 | 30.560,70 | 30.560,70 | 30.560,70 | 30.560,70 | -0,10% | - |
| 30.04.2026 | 29.772,14 | 30.618,70 | 29.710,29 | 30.589,95 | 1,93% | - |
| 29.04.2026 | 30.091,77 | 30.301,84 | 29.901,72 | 30.010,78 | -0,16% | - |
| 28.04.2026 | 30.329,83 | 30.444,14 | 29.973,82 | 30.057,46 | -1,00% | - |
| 27.04.2026 | 30.368,19 | 30.632,34 | 30.277,21 | 30.362,01 | 0,00% | - |
| 24.04.2026 | 30.767,02 | 30.781,71 | 30.207,21 | 30.361,71 | -1,59% | - |
| 23.04.2026 | 31.053,28 | 31.066,36 | 30.623,38 | 30.851,74 | -1,10% | - |
| 22.04.2026 | 31.474,82 | 31.537,67 | 31.073,59 | 31.195,48 | -0,64% | - |
| 21.04.2026 | 31.623,46 | 31.844,73 | 31.229,13 | 31.395,92 | -0,35% | - |
| 20.04.2026 | 31.659,17 | 31.669,57 | 31.339,97 | 31.505,32 | -1,39% | - |
| 17.04.2026 | 30.935,56 | 32.152,62 | 30.911,88 | 31.949,27 | 3,16% | - |
| 16.04.2026 | 30.980,36 | 31.230,59 | 30.767,15 | 30.969,57 | 0,22% | - |
| 15.04.2026 | 30.561,78 | 30.939,63 | 30.561,13 | 30.902,06 | 1,06% | - |
| 14.04.2026 | 30.518,95 | 30.713,83 | 30.041,25 | 30.577,89 | 1,08% | - |
| 13.04.2026 | 30.105,39 | 30.265,90 | 29.878,55 | 30.251,91 | -0,43% | - |
| 10.04.2026 | 30.114,02 | 30.624,83 | 30.053,74 | 30.382,28 | 1,10% | - |
| 09.04.2026 | 30.183,26 | 30.211,11 | 29.848,06 | 30.052,36 | -0,80% | - |
| 08.04.2026 | 29.775,01 | 30.516,36 | 29.689,00 | 30.295,08 | 5,38% | - |
| 07.04.2026 | 28.878,24 | 29.213,76 | 28.576,27 | 28.747,97 | -0,58% | - |
| 02.04.2026 | 28.816,98 | 29.068,44 | 28.357,24 | 28.916,26 | -0,99% | - |
| 01.04.2026 | 28.788,57 | 29.276,30 | 28.770,30 | 29.205,84 | 3,75% | - |
| 31.03.2026 | 27.765,10 | 28.270,27 | 27.694,39 | 28.150,78 | 1,26% | - |
| 30.03.2026 | 27.494,89 | 27.828,43 | 27.462,70 | 27.800,49 | 0,23% | - |
| 27.03.2026 | 28.311,27 | 28.331,32 | 27.453,43 | 27.736,14 | -1,87% | - |
| 26.03.2026 | 28.608,15 | 28.608,15 | 28.123,09 | 28.264,78 | -2,02% | - |
| 25.03.2026 | 28.555,57 | 28.926,93 | 28.144,81 | 28.847,24 | 2,57% | - |
| 24.03.2026 | 28.274,52 | 28.291,02 | 27.836,56 | 28.125,11 | -0,37% | - |
| 23.03.2026 | 27.278,98 | 28.828,90 | 26.803,25 | 28.229,36 | 1,15% | - |
| 20.03.2026 | 28.689,39 | 28.937,83 | 27.838,75 | 27.909,21 | -1,93% | - |
| 19.03.2026 | 29.039,37 | 29.191,94 | 28.405,11 | 28.458,59 | -3,59% | - |
| 18.03.2026 | 29.654,17 | 30.025,61 | 29.427,39 | 29.519,42 | 0,11% | - |
| 17.03.2026 | 28.894,14 | 29.516,52 | 28.753,81 | 29.488,30 | 1,85% | - |
| 16.03.2026 | 28.892,76 | 29.068,71 | 28.604,91 | 28.951,70 | 0,46% | - |
| 13.03.2026 | 29.095,70 | 29.245,47 | 28.731,99 | 28.819,46 | -1,45% | - |
| 12.03.2026 | 29.363,07 | 29.526,15 | 29.080,30 | 29.243,41 | -0,53% | - |
| 11.03.2026 | 29.561,97 | 29.648,16 | 29.186,27 | 29.400,69 | -1,41% | - |
| 10.03.2026 | 29.556,51 | 29.948,99 | 29.543,30 | 29.821,01 | 3,28% | - |
| 09.03.2026 | 28.971,65 | 29.036,26 | 28.488,77 | 28.875,10 | -2,06% | - |
| 06.03.2026 | 29.819,15 | 30.079,00 | 29.265,70 | 29.482,78 | -0,69% | - |
| 05.03.2026 | 30.345,03 | 30.560,92 | 29.641,89 | 29.688,96 | -2,26% | - |
| 04.03.2026 | 29.776,88 | 30.501,30 | 29.676,84 | 30.376,98 | 1,93% | - |
| 03.03.2026 | 30.622,18 | 30.622,18 | 29.490,02 | 29.801,02 | -3,44% | - |
| 02.03.2026 | 30.818,56 | 31.036,20 | 30.643,28 | 30.863,12 | -2,21% | - |
| 27.02.2026 | 31.457,14 | 31.742,74 | 31.407,82 | 31.560,34 | 0,25% | - |
| 26.02.2026 | 31.379,46 | 31.547,12 | 31.054,16 | 31.482,39 | 0,16% | - |
| 25.02.2026 | 31.433,89 | 31.624,43 | 31.358,57 | 31.431,62 | -0,03% | - |
| 24.02.2026 | 31.352,99 | 31.622,98 | 31.112,90 | 31.440,17 | 0,19% | - |
| 23.02.2026 | 31.756,47 | 31.773,21 | 31.290,73 | 31.379,41 | -1,40% | - |
| 20.02.2026 | 31.513,50 | 31.986,90 | 31.513,50 | 31.823,39 | 1,09% | - |
| 19.02.2026 | 31.733,30 | 31.763,18 | 31.357,22 | 31.479,01 | -0,97% | - |
| 18.02.2026 | 31.480,13 | 31.805,88 | 31.355,14 | 31.786,70 | 0,92% | - |
| 17.02.2026 | 31.209,96 | 31.518,11 | 31.025,41 | 31.497,02 | 0,56% | - |
| 16.02.2026 | 31.384,52 | 31.521,16 | 31.107,39 | 31.321,07 | 0,07% | - |
| 13.02.2026 | 31.109,59 | 31.337,70 | 30.988,05 | 31.299,04 | 0,60% | - |
| 12.02.2026 | 31.734,43 | 31.866,71 | 31.068,92 | 31.113,70 | -1,65% | - |
| 11.02.2026 | 31.869,76 | 31.956,34 | 31.429,38 | 31.636,40 | -1,02% | - |
| 10.02.2026 | 31.944,18 | 32.031,73 | 31.815,79 | 31.962,21 | -0,01% | - |
| 09.02.2026 | 31.794,10 | 31.976,92 | 31.721,13 | 31.965,87 | 0,96% | - |
| 06.02.2026 | 31.386,73 | 31.670,14 | 31.175,15 | 31.662,83 | 0,88% | - |
| 05.02.2026 | 31.430,27 | 31.728,45 | 31.124,36 | 31.385,28 | -0,47% | - |
| 04.02.2026 | 31.577,31 | 31.865,41 | 31.198,75 | 31.532,33 | 0,68% | - |
| 03.02.2026 | 31.718,78 | 31.778,17 | 31.317,95 | 31.319,02 | -0,61% | - |
| 02.02.2026 | 31.066,81 | 31.634,44 | 30.973,93 | 31.512,09 | 0,76% | - |
| 30.01.2026 | 31.227,68 | 31.453,66 | 30.999,75 | 31.273,89 | 0,13% | - |
| 29.01.2026 | 31.712,12 | 31.855,77 | 31.207,54 | 31.233,68 | -1,37% | - |
| 28.01.2026 | 31.705,15 | 31.844,23 | 31.402,08 | 31.668,64 | -0,23% | - |
| 27.01.2026 | 31.917,03 | 31.925,45 | 31.576,48 | 31.740,84 | -0,31% | - |
| 26.01.2026 | 31.734,43 | 31.866,70 | 31.529,27 | 31.840,21 | 0,51% | - |
| 23.01.2026 | 31.618,31 | 31.762,38 | 31.441,27 | 31.680,08 | -0,02% | - |
| 22.01.2026 | 31.178,79 | 31.732,33 | 31.174,08 | 31.687,04 | 2,36% | - |
| 21.01.2026 | 30.786,83 | 31.083,82 | 30.582,67 | 30.955,97 | 0,50% | - |
| 20.01.2026 | 31.245,22 | 31.245,22 | 30.621,71 | 30.803,23 | -1,86% | - |
| 19.01.2026 | 31.661,47 | 31.671,12 | 31.383,67 | 31.385,57 | -1,61% | - |
| 16.01.2026 | 31.954,80 | 31.980,74 | 31.775,95 | 31.899,26 | -0,14% | - |
| 15.01.2026 | 31.860,33 | 31.961,24 | 31.682,54 | 31.943,60 | 0,53% | - |
| 14.01.2026 | 32.233,06 | 32.284,44 | 31.655,31 | 31.774,24 | -1,44% | - |
| 13.01.2026 | 32.383,56 | 32.383,56 | 32.035,89 | 32.237,31 | -0,26% | - |
| 12.01.2026 | 32.231,37 | 32.326,88 | 32.092,47 | 32.320,50 | 0,48% | - |
| 09.01.2026 | 32.128,68 | 32.324,83 | 32.064,49 | 32.167,17 | 0,24% | - |