3.881,5
0,54%
Echtzeitkurs Infront DE Tec
Bid:
Ask:
Aktienkurse zum Infront DE Tec Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3.886,93 | 3.902,17 | 3.866,50 | 3.879,33 | 0,48% | - |
| 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% | - |
| 27.05.2025 | 3.828,32 | 3.884,46 | 3.828,32 | 3.877,78 | 1,36% | - |
| 26.05.2025 | 3.835,09 | 3.850,64 | 3.818,50 | 3.825,59 | 1,31% | - |
| 23.05.2025 | 3.848,45 | 3.877,99 | 3.736,00 | 3.776,27 | -1,87% | - |
| 22.05.2025 | 3.861,78 | 3.866,88 | 3.811,50 | 3.848,23 | -0,96% | - |
| 21.05.2025 | 3.856,85 | 3.889,19 | 3.847,50 | 3.885,51 | 0,42% | - |
| 20.05.2025 | 3.856,64 | 3.890,43 | 3.845,50 | 3.869,18 | 0,56% | - |
| 19.05.2025 | 3.827,24 | 3.850,17 | 3.808,50 | 3.847,44 | 0,16% | - |
| 16.05.2025 | 3.824,94 | 3.866,65 | 3.818,00 | 3.841,14 | 0,59% | - |
| 15.05.2025 | 3.762,37 | 3.820,93 | 3.755,66 | 3.818,67 | 0,97% | - |
| 14.05.2025 | 3.816,38 | 3.833,61 | 3.775,61 | 3.782,14 | -0,82% | - |
| 13.05.2025 | 3.800,30 | 3.818,78 | 3.795,00 | 3.813,51 | 0,61% | - |
| 12.05.2025 | 3.773,22 | 3.820,92 | 3.755,00 | 3.790,48 | 1,30% | - |
| 09.05.2025 | 3.727,32 | 3.758,52 | 3.726,62 | 3.741,94 | 0,61% | - |
| 08.05.2025 | 3.699,68 | 3.730,38 | 3.683,81 | 3.719,08 | 0,96% | - |
| 07.05.2025 | 3.704,17 | 3.708,25 | 3.676,49 | 3.683,76 | -0,46% | - |
| 06.05.2025 | 3.746,13 | 3.748,76 | 3.657,50 | 3.700,88 | -1,04% | - |
| 05.05.2025 | 3.727,18 | 3.751,29 | 3.715,65 | 3.739,86 | 0,39% | - |
| 02.05.2025 | 3.671,60 | 3.727,42 | 3.664,63 | 3.725,46 | 2,64% | - |
| 30.04.2025 | 3.613,90 | 3.654,45 | 3.590,00 | 3.629,47 | 0,61% | - |
| 29.04.2025 | 3.596,04 | 3.624,98 | 3.592,83 | 3.607,54 | 0,69% | - |
| 28.04.2025 | 3.593,98 | 3.622,53 | 3.582,80 | 3.582,80 | -0,05% | - |
| 25.04.2025 | 3.589,70 | 3.610,00 | 3.571,69 | 3.584,63 | 0,07% | - |
| 24.04.2025 | 3.529,55 | 3.586,54 | 3.508,90 | 3.582,04 | 1,27% | - |
| 23.04.2025 | 3.498,76 | 3.563,50 | 3.445,12 | 3.537,28 | 3,50% | - |
| 22.04.2025 | 3.406,12 | 3.422,08 | 3.366,76 | 3.417,51 | 0,16% | - |
| 17.04.2025 | 3.455,10 | 3.458,26 | 3.395,46 | 3.411,98 | -1,09% | - |
| 16.04.2025 | 3.410,25 | 3.450,33 | 3.396,90 | 3.449,42 | 0,35% | - |
| 15.04.2025 | 3.396,76 | 3.449,00 | 3.395,45 | 3.437,35 | 1,70% | - |
| 14.04.2025 | 3.367,32 | 3.403,50 | 3.352,27 | 3.379,91 | 2,54% | - |
| 11.04.2025 | 3.350,51 | 3.363,22 | 3.259,50 | 3.296,04 | -0,56% | - |
| 10.04.2025 | 3.445,50 | 3.472,53 | 3.313,31 | 3.314,54 | 3,87% | - |
| 09.04.2025 | 3.182,76 | 3.236,47 | 3.148,50 | 3.191,02 | -2,95% | - |
| 08.04.2025 | 3.259,63 | 3.319,50 | 3.203,38 | 3.288,15 | 2,47% | - |
| 07.04.2025 | 3.091,86 | 3.376,00 | 3.019,00 | 3.209,00 | -3,64% | - |
| 04.04.2025 | 3.453,43 | 3.469,33 | 3.276,50 | 3.330,11 | -4,05% | - |
| 03.04.2025 | 3.535,31 | 3.573,11 | 3.470,36 | 3.470,51 | -3,93% | - |
| 02.04.2025 | 3.618,53 | 3.626,95 | 3.564,39 | 3.612,42 | -0,71% | - |
| 01.04.2025 | 3.612,79 | 3.645,11 | 3.607,00 | 3.638,23 | 1,33% | - |
| 31.03.2025 | 3.625,83 | 3.629,51 | 3.568,06 | 3.590,42 | -1,76% | - |
| 28.03.2025 | 3.667,74 | 3.693,50 | 3.646,50 | 3.654,65 | -1,04% | - |
| 27.03.2025 | 3.686,13 | 3.703,69 | 3.671,50 | 3.693,24 | -0,92% | - |
| 26.03.2025 | 3.811,81 | 3.813,08 | 3.726,29 | 3.727,70 | -1,90% | - |
| 25.03.2025 | 3.785,11 | 3.822,04 | 3.761,43 | 3.800,04 | 0,57% | - |
| 24.03.2025 | 3.773,22 | 3.800,87 | 3.759,00 | 3.778,52 | 0,75% | - |
| 21.03.2025 | 3.756,13 | 3.765,58 | 3.712,50 | 3.750,46 | -0,64% | - |
| 20.03.2025 | 3.827,25 | 3.836,53 | 3.754,50 | 3.774,59 | -1,44% | - |
| 19.03.2025 | 3.817,94 | 3.850,16 | 3.810,00 | 3.829,93 | -0,45% | - |
| 18.03.2025 | 3.828,67 | 3.877,62 | 3.819,84 | 3.847,36 | 1,13% | - |
| 17.03.2025 | 3.777,78 | 3.812,47 | 3.772,00 | 3.804,36 | 1,00% | - |
| 14.03.2025 | 3.701,88 | 3.778,68 | 3.686,36 | 3.766,79 | 1,81% | - |
| 13.03.2025 | 3.717,89 | 3.738,20 | 3.688,50 | 3.699,79 | -1,01% | - |
| 12.03.2025 | 3.712,18 | 3.740,48 | 3.690,77 | 3.737,63 | 1,50% | - |
| 11.03.2025 | 3.735,12 | 3.766,43 | 3.675,29 | 3.682,41 | -0,92% | - |
| 10.03.2025 | 3.812,55 | 3.823,07 | 3.707,50 | 3.716,70 | -2,07% | - |
| 07.03.2025 | 3.831,57 | 3.841,14 | 3.774,00 | 3.795,12 | -2,01% | - |
| 06.03.2025 | 3.862,50 | 3.878,13 | 3.817,50 | 3.872,91 | 0,88% | - |
| 05.03.2025 | 3.806,41 | 3.861,49 | 3.764,12 | 3.839,00 | 3,10% | - |
| 04.03.2025 | 3.815,30 | 3.842,06 | 3.722,97 | 3.723,51 | -3,39% | - |
| 03.03.2025 | 3.793,13 | 3.884,71 | 3.775,57 | 3.854,14 | 2,19% | - |
| 28.02.2025 | 3.767,47 | 3.788,61 | 3.746,94 | 3.771,71 | -0,71% | - |
| 27.02.2025 | 3.804,56 | 3.828,60 | 3.778,00 | 3.798,86 | -1,31% | - |
| 26.02.2025 | 3.855,50 | 3.868,36 | 3.829,94 | 3.849,18 | 0,33% | - |
| 25.02.2025 | 3.828,95 | 3.878,04 | 3.827,13 | 3.836,60 | -0,50% | - |
| 24.02.2025 | 3.891,15 | 3.898,63 | 3.829,50 | 3.855,95 | 0,04% | - |
| 21.02.2025 | 3.855,92 | 3.870,64 | 3.841,50 | 3.854,25 | -0,04% | - |
| 20.02.2025 | 3.871,95 | 3.889,96 | 3.847,53 | 3.855,77 | -0,03% | - |
| 19.02.2025 | 3.878,12 | 3.910,69 | 3.847,00 | 3.856,91 | -0,60% | - |
| 18.02.2025 | 3.880,91 | 3.901,54 | 3.850,50 | 3.880,07 | 0,15% | - |
| 17.02.2025 | 3.841,48 | 3.878,69 | 3.821,58 | 3.874,36 | 1,10% | - |
| 14.02.2025 | 3.840,46 | 3.857,62 | 3.827,76 | 3.832,15 | -0,70% | - |
| 13.02.2025 | 3.877,15 | 3.877,85 | 3.813,50 | 3.859,31 | 0,78% | - |
| 12.02.2025 | 3.843,27 | 3.845,09 | 3.801,00 | 3.829,30 | -0,07% | - |
| 11.02.2025 | 3.797,78 | 3.837,79 | 3.791,89 | 3.832,13 | 0,75% | - |
| 10.02.2025 | 3.788,49 | 3.809,52 | 3.768,00 | 3.803,66 | 0,64% | - |
| 07.02.2025 | 3.826,67 | 3.828,47 | 3.779,42 | 3.779,42 | -1,29% | - |
| 06.02.2025 | 3.782,82 | 3.841,28 | 3.768,75 | 3.828,78 | 1,72% | - |