3.653,4
-0,68%
Echtzeitkurs Infront DE Tec
Bid:
Ask:
Aktienkurse zum Infront DE Tec Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3.656,52 | 3.663,32 | 3.637,81 | 3.646,00 | -0,88% | - |
| 13.10.2025 | 3.676,21 | 3.697,43 | 3.658,50 | 3.678,40 | 0,39% | - |
| 10.10.2025 | 3.744,99 | 3.748,70 | 3.661,55 | 3.664,09 | -2,15% | - |
| 09.10.2025 | 3.739,93 | 3.752,02 | 3.718,50 | 3.744,61 | 0,30% | - |
| 08.10.2025 | 3.733,67 | 3.746,34 | 3.709,26 | 3.733,36 | -0,02% | - |
| 07.10.2025 | 3.749,64 | 3.755,63 | 3.731,00 | 3.734,21 | -0,33% | - |
| 06.10.2025 | 3.732,91 | 3.761,49 | 3.721,63 | 3.746,68 | 0,28% | - |
| 03.10.2025 | 3.740,74 | 3.752,00 | 3.714,50 | 3.736,08 | 0,17% | - |
| 02.10.2025 | 3.692,95 | 3.748,04 | 3.691,99 | 3.729,74 | 1,52% | - |
| 01.10.2025 | 3.633,23 | 3.678,23 | 3.629,44 | 3.674,02 | 0,78% | - |
| 30.09.2025 | 3.613,77 | 3.647,94 | 3.600,00 | 3.645,46 | 0,68% | - |
| 29.09.2025 | 3.608,49 | 3.624,81 | 3.599,00 | 3.620,90 | 0,85% | - |
| 26.09.2025 | 3.624,23 | 3.624,46 | 3.577,21 | 3.590,40 | -0,51% | - |
| 25.09.2025 | 3.654,17 | 3.654,34 | 3.589,49 | 3.608,98 | -1,31% | - |
| 24.09.2025 | 3.643,96 | 3.665,04 | 3.633,20 | 3.657,01 | 0,24% | - |
| 23.09.2025 | 3.644,40 | 3.663,56 | 3.629,10 | 3.648,27 | 0,58% | - |
| 22.09.2025 | 3.621,95 | 3.635,60 | 3.606,74 | 3.627,38 | -0,23% | - |
| 19.09.2025 | 3.663,85 | 3.663,85 | 3.623,49 | 3.635,78 | -0,51% | - |
| 18.09.2025 | 3.594,86 | 3.663,24 | 3.589,92 | 3.654,27 | 2,30% | - |
| 17.09.2025 | 3.559,05 | 3.581,07 | 3.552,00 | 3.571,97 | 0,74% | - |
| 16.09.2025 | 3.578,79 | 3.593,17 | 3.544,51 | 3.545,61 | -0,87% | - |
| 15.09.2025 | 3.577,83 | 3.599,81 | 3.563,00 | 3.576,81 | 0,46% | - |
| 12.09.2025 | 3.566,44 | 3.588,39 | 3.553,00 | 3.560,46 | -0,21% | - |
| 11.09.2025 | 3.608,50 | 3.608,75 | 3.565,92 | 3.568,04 | -0,93% | - |
| 10.09.2025 | 3.645,42 | 3.660,90 | 3.598,50 | 3.601,70 | -0,76% | - |
| 09.09.2025 | 3.635,67 | 3.640,43 | 3.608,90 | 3.629,42 | -0,24% | - |
| 08.09.2025 | 3.649,86 | 3.659,63 | 3.612,50 | 3.638,29 | 0,31% | - |
| 05.09.2025 | 3.636,13 | 3.646,99 | 3.619,25 | 3.627,22 | 0,11% | - |
| 04.09.2025 | 3.613,33 | 3.637,50 | 3.608,01 | 3.623,34 | 0,35% | - |
| 03.09.2025 | 3.652,17 | 3.672,98 | 3.604,98 | 3.610,79 | -0,69% | - |
| 02.09.2025 | 3.738,00 | 3.738,00 | 3.632,15 | 3.635,88 | -2,61% | - |
| 01.09.2025 | 3.702,50 | 3.736,50 | 3.702,50 | 3.733,50 | 0,78% | - |
| 29.08.2025 | 3.743,80 | 3.744,50 | 3.702,50 | 3.704,50 | -1,04% | - |
| 28.08.2025 | 3.765,98 | 3.765,98 | 3.733,00 | 3.743,26 | -0,14% | - |
| 27.08.2025 | 3.758,80 | 3.766,88 | 3.739,50 | 3.748,57 | -0,25% | - |
| 26.08.2025 | 3.747,73 | 3.783,65 | 3.743,73 | 3.757,87 | -0,23% | - |
| 25.08.2025 | 3.754,14 | 3.785,38 | 3.754,14 | 3.766,53 | -0,28% | - |
| 22.08.2025 | 3.746,84 | 3.786,30 | 3.742,07 | 3.776,93 | 0,59% | - |
| 21.08.2025 | 3.753,79 | 3.762,64 | 3.736,85 | 3.754,85 | -0,05% | - |
| 20.08.2025 | 3.740,64 | 3.774,90 | 3.731,98 | 3.756,58 | -0,33% | - |
| 19.08.2025 | 3.781,71 | 3.782,15 | 3.762,29 | 3.769,18 | -0,11% | - |
| 18.08.2025 | 3.767,51 | 3.776,99 | 3.753,14 | 3.773,48 | 0,05% | - |
| 15.08.2025 | 3.789,68 | 3.793,93 | 3.763,25 | 3.771,48 | 0,04% | - |
| 14.08.2025 | 3.759,08 | 3.783,37 | 3.756,50 | 3.770,02 | 0,31% | - |
| 13.08.2025 | 3.757,75 | 3.776,64 | 3.747,58 | 3.758,33 | 0,40% | - |
| 12.08.2025 | 3.779,14 | 3.783,89 | 3.711,50 | 3.743,40 | -0,67% | - |
| 11.08.2025 | 3.791,76 | 3.792,11 | 3.754,00 | 3.768,66 | -0,30% | - |
| 08.08.2025 | 3.766,19 | 3.790,57 | 3.760,00 | 3.779,85 | 0,41% | - |
| 07.08.2025 | 3.770,04 | 3.782,53 | 3.713,43 | 3.764,27 | -0,09% | - |
| 06.08.2025 | 3.821,52 | 3.821,90 | 3.759,88 | 3.767,48 | -0,89% | - |
| 05.08.2025 | 3.797,91 | 3.828,15 | 3.776,91 | 3.801,18 | 0,78% | - |
| 04.08.2025 | 3.777,80 | 3.795,76 | 3.766,00 | 3.771,66 | 0,16% | - |
| 01.08.2025 | 3.808,92 | 3.826,42 | 3.739,50 | 3.765,81 | -2,26% | - |
| 31.07.2025 | 3.922,47 | 3.940,25 | 3.844,50 | 3.852,73 | -1,41% | - |
| 30.07.2025 | 3.892,92 | 3.915,38 | 3.874,33 | 3.907,96 | 0,53% | - |
| 29.07.2025 | 3.856,24 | 3.904,94 | 3.856,07 | 3.887,38 | 1,19% | - |
| 28.07.2025 | 3.895,99 | 3.900,00 | 3.840,79 | 3.841,81 | -0,38% | - |
| 25.07.2025 | 3.831,63 | 3.856,96 | 3.829,00 | 3.856,48 | 0,07% | - |
| 24.07.2025 | 3.857,95 | 3.880,11 | 3.834,50 | 3.853,63 | 0,64% | - |
| 23.07.2025 | 3.912,96 | 3.912,96 | 3.823,00 | 3.829,21 | -1,00% | - |
| 22.07.2025 | 3.912,55 | 3.912,74 | 3.844,00 | 3.868,08 | -1,48% | - |
| 21.07.2025 | 3.939,06 | 3.954,50 | 3.916,50 | 3.926,11 | -0,36% | - |
| 18.07.2025 | 3.968,27 | 3.979,67 | 3.933,00 | 3.940,25 | -0,42% | - |
| 17.07.2025 | 3.927,93 | 3.957,96 | 3.922,00 | 3.956,99 | 1,33% | - |
| 16.07.2025 | 3.885,35 | 3.931,09 | 3.879,19 | 3.905,20 | -0,01% | - |
| 15.07.2025 | 3.907,91 | 3.928,87 | 3.897,50 | 3.905,44 | 0,17% | - |
| 14.07.2025 | 3.877,47 | 3.898,81 | 3.866,83 | 3.898,67 | -0,40% | - |
| 11.07.2025 | 3.950,85 | 3.954,57 | 3.913,07 | 3.914,22 | -1,48% | - |
| 10.07.2025 | 3.979,92 | 4.003,84 | 3.958,50 | 3.973,07 | 0,24% | - |
| 09.07.2025 | 3.947,45 | 3.972,49 | 3.930,19 | 3.963,37 | 0,64% | - |
| 08.07.2025 | 3.900,82 | 3.945,30 | 3.893,04 | 3.938,10 | 1,20% | - |
| 07.07.2025 | 3.879,70 | 3.893,61 | 3.861,50 | 3.891,55 | 0,47% | - |
| 04.07.2025 | 3.863,35 | 3.878,67 | 3.852,50 | 3.873,54 | -0,13% | - |
| 03.07.2025 | 3.876,88 | 3.884,87 | 3.857,50 | 3.878,73 | 0,51% | - |
| 02.07.2025 | 3.861,01 | 3.865,33 | 3.826,00 | 3.858,94 | 0,26% | - |
| 01.07.2025 | 3.882,67 | 3.886,11 | 3.837,00 | 3.848,75 | -0,81% | - |
| 30.06.2025 | 3.886,93 | 3.902,17 | 3.866,50 | 3.880,15 | 0,50% | - |
| 27.06.2025 | 3.868,76 | 3.873,62 | 3.841,50 | 3.860,85 | 0,67% | - |
| 26.06.2025 | 3.822,94 | 3.849,95 | 3.810,00 | 3.835,23 | 0,65% | - |
| 25.06.2025 | 3.847,89 | 3.859,50 | 3.801,00 | 3.810,32 | -0,67% | - |
| 24.06.2025 | 3.832,71 | 3.848,91 | 3.770,16 | 3.836,12 | 1,90% | - |
| 23.06.2025 | 3.732,69 | 3.777,39 | 3.725,50 | 3.764,57 | 0,27% | - |
| 20.06.2025 | 3.757,24 | 3.789,00 | 3.749,00 | 3.754,29 | 0,47% | - |
| 19.06.2025 | 3.733,44 | 3.757,66 | 3.722,43 | 3.736,75 | -0,73% | - |
| 18.06.2025 | 3.796,19 | 3.799,58 | 3.749,50 | 3.764,20 | -1,08% | - |
| 17.06.2025 | 3.809,40 | 3.827,93 | 3.790,00 | 3.805,30 | -1,07% | - |
| 16.06.2025 | 3.818,29 | 3.853,65 | 3.804,00 | 3.846,36 | 0,88% | - |
| 13.06.2025 | 3.798,04 | 3.829,54 | 3.793,00 | 3.812,74 | -1,32% | - |
| 12.06.2025 | 3.884,40 | 3.902,37 | 3.856,00 | 3.863,67 | -1,36% | - |
| 11.06.2025 | 3.916,20 | 3.946,39 | 3.914,05 | 3.916,78 | -0,33% | - |
| 10.06.2025 | 3.931,81 | 3.936,74 | 3.896,50 | 3.929,57 | -0,19% | - |
| 09.06.2025 | 3.934,35 | 3.941,41 | 3.913,00 | 3.937,05 | -0,07% | - |
| 06.06.2025 | 3.949,88 | 3.958,70 | 3.926,50 | 3.939,80 | -0,41% | - |
| 05.06.2025 | 3.919,13 | 3.970,77 | 3.919,09 | 3.956,00 | 0,81% | - |
| 04.06.2025 | 3.889,83 | 3.931,35 | 3.886,28 | 3.924,09 | 1,50% | - |
| 03.06.2025 | 3.834,05 | 3.869,61 | 3.822,24 | 3.866,11 | 1,19% | - |
| 02.06.2025 | 3.826,72 | 3.836,53 | 3.790,76 | 3.820,55 | -0,84% | - |
| 30.05.2025 | 3.855,92 | 3.884,01 | 3.842,49 | 3.852,99 | -0,13% | - |
| 29.05.2025 | 3.887,44 | 3.908,15 | 3.842,00 | 3.858,19 | 0,07% | - |
| 28.05.2025 | 3.871,12 | 3.888,96 | 3.851,00 | 3.855,64 | -0,57% | - |