31.792,8
-0,59%
Echtzeitkurs Infront DE Mid
Bid:
Ask:
Aktienkurse zum Infront DE Mid Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 31.701,18 | 32.051,21 | 31.451,84 | 31.880,57 | -0,32% | - |
| 13.07.2026 | 31.742,30 | 32.053,30 | 31.668,21 | 31.981,81 | 0,20% | - |
| 10.07.2026 | 31.857,42 | 32.091,57 | 31.700,96 | 31.919,45 | 0,26% | - |
| 09.07.2026 | 31.784,02 | 32.007,56 | 31.589,65 | 31.837,35 | 1,02% | - |
| 08.07.2026 | 32.480,64 | 32.499,95 | 31.514,18 | 31.516,35 | -3,46% | - |
| 07.07.2026 | 33.229,54 | 33.482,81 | 32.609,14 | 32.646,52 | -1,99% | - |
| 06.07.2026 | 33.016,54 | 33.372,38 | 32.947,72 | 33.309,32 | 0,95% | - |
| 03.07.2026 | 32.696,61 | 33.045,85 | 32.579,38 | 32.994,95 | 1,38% | - |
| 02.07.2026 | 31.942,10 | 32.707,79 | 31.919,19 | 32.544,86 | 1,59% | - |
| 01.07.2026 | 31.819,45 | 32.087,79 | 31.694,40 | 32.035,45 | 0,73% | - |
| 30.06.2026 | 31.702,69 | 31.882,87 | 31.509,82 | 31.801,83 | 0,97% | - |
| 29.06.2026 | 31.700,98 | 31.748,49 | 31.405,99 | 31.497,59 | -0,05% | - |
| 26.06.2026 | 31.676,63 | 31.815,61 | 31.282,70 | 31.514,42 | -1,43% | - |
| 25.06.2026 | 32.038,14 | 32.193,64 | 31.863,39 | 31.972,64 | 0,17% | - |
| 24.06.2026 | 32.096,75 | 32.111,15 | 31.694,47 | 31.919,25 | -0,65% | - |
| 23.06.2026 | 32.167,59 | 32.269,12 | 31.950,24 | 32.129,10 | -1,37% | - |
| 22.06.2026 | 32.707,29 | 32.764,21 | 32.420,89 | 32.574,46 | -0,20% | - |
| 19.06.2026 | 32.572,09 | 32.776,90 | 32.541,25 | 32.638,42 | -0,08% | - |
| 18.06.2026 | 32.780,94 | 32.780,94 | 32.426,44 | 32.665,55 | -0,58% | - |
| 17.06.2026 | 32.591,72 | 32.863,60 | 32.570,68 | 32.855,82 | 0,83% | - |
| 16.06.2026 | 32.660,43 | 32.837,25 | 32.575,63 | 32.586,54 | 0,01% | - |
| 15.06.2026 | 32.640,67 | 33.002,17 | 32.574,20 | 32.582,63 | 1,56% | - |
| 12.06.2026 | 31.770,23 | 32.267,06 | 31.769,48 | 32.083,10 | 1,99% | - |
| 11.06.2026 | 31.278,59 | 31.598,34 | 31.162,40 | 31.456,13 | 0,52% | - |
| 10.06.2026 | 31.576,34 | 31.705,95 | 31.019,64 | 31.292,79 | -1,11% | - |
| 09.06.2026 | 32.094,05 | 32.294,46 | 31.617,26 | 31.642,54 | -1,50% | - |
| 08.06.2026 | 32.086,32 | 32.391,16 | 31.840,40 | 32.125,47 | -1,05% | - |
| 05.06.2026 | 32.673,39 | 32.890,10 | 32.410,69 | 32.466,60 | -1,02% | - |
| 04.06.2026 | 32.794,95 | 32.972,46 | 32.710,09 | 32.801,61 | 0,28% | - |
| 03.06.2026 | 32.806,77 | 32.879,01 | 32.465,16 | 32.708,79 | -0,85% | - |
| 02.06.2026 | 33.159,99 | 33.274,74 | 32.893,52 | 32.989,47 | 0,27% | - |
| 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% | - |