3.373,0
1,02%
Echtzeitkurs Infront DE Tec
Bid:
Ask:
Aktienkurse zum Infront DE Tec Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 3.340,26 | 3.374,27 | 3.331,10 | 3.373,36 | 1,02% | - |
| 08.10.2024 | 3.314,62 | 3.344,33 | 3.304,04 | 3.339,35 | -0,08% | - |
| 07.10.2024 | 3.355,07 | 3.363,93 | 3.325,94 | 3.342,00 | -0,08% | - |
| 04.10.2024 | 3.322,03 | 3.363,18 | 3.308,73 | 3.344,68 | 0,57% | - |
| 03.10.2024 | 3.355,16 | 3.355,81 | 3.320,87 | 3.325,89 | -1,25% | - |
| 02.10.2024 | 3.382,59 | 3.384,32 | 3.343,54 | 3.367,87 | -0,47% | - |
| 01.10.2024 | 3.426,03 | 3.441,72 | 3.376,18 | 3.383,71 | -0,93% | - |
| 30.09.2024 | 3.425,03 | 3.458,75 | 3.411,00 | 3.415,41 | -0,76% | - |
| 27.09.2024 | 3.408,40 | 3.445,58 | 3.408,40 | 3.441,64 | 2,30% | - |
| 26.09.2024 | 3.335,87 | 3.377,91 | 3.308,99 | 3.364,12 | 1,96% | - |
| 25.09.2024 | 3.264,01 | 3.301,67 | 3.262,99 | 3.299,47 | 0,18% | - |
| 24.09.2024 | 3.301,45 | 3.314,66 | 3.284,00 | 3.293,46 | 0,58% | - |
| 23.09.2024 | 3.277,64 | 3.298,62 | 3.263,81 | 3.274,62 | -0,01% | - |
| 20.09.2024 | 3.324,99 | 3.331,06 | 3.267,69 | 3.274,81 | -2,00% | - |
| 19.09.2024 | 3.324,73 | 3.354,92 | 3.321,46 | 3.341,55 | 0,98% | - |
| 18.09.2024 | 3.308,54 | 3.316,40 | 3.288,57 | 3.309,27 | -0,16% | - |
| 17.09.2024 | 3.294,37 | 3.334,66 | 3.291,33 | 3.314,52 | 0,79% | - |
| 16.09.2024 | 3.301,29 | 3.306,82 | 3.283,66 | 3.288,47 | -0,71% | - |
| 13.09.2024 | 3.289,70 | 3.317,88 | 3.284,55 | 3.312,04 | 0,83% | - |
| 12.09.2024 | 3.290,32 | 3.313,32 | 3.273,07 | 3.284,88 | 0,87% | - |
| 11.09.2024 | 3.253,91 | 3.272,08 | 3.237,49 | 3.256,42 | 0,25% | - |
| 10.09.2024 | 3.257,93 | 3.278,67 | 3.238,86 | 3.248,41 | -0,27% | - |
| 09.09.2024 | 3.239,81 | 3.265,96 | 3.239,31 | 3.257,05 | 0,95% | - |
| 06.09.2024 | 3.255,91 | 3.279,52 | 3.226,46 | 3.226,51 | -1,35% | - |
| 05.09.2024 | 3.271,09 | 3.287,87 | 3.256,92 | 3.270,60 | -0,42% | - |
| 04.09.2024 | 3.278,64 | 3.301,93 | 3.273,51 | 3.284,25 | -1,45% | - |
| 03.09.2024 | 3.385,46 | 3.397,56 | 3.329,02 | 3.332,67 | -1,59% | - |
| 02.09.2024 | 3.400,06 | 3.402,67 | 3.371,90 | 3.386,66 | -0,32% | - |
| 30.08.2024 | 3.395,58 | 3.411,36 | 3.389,00 | 3.397,56 | -0,10% | - |
| 29.08.2024 | 3.358,13 | 3.406,14 | 3.357,74 | 3.400,95 | 1,23% | - |
| 28.08.2024 | 3.354,08 | 3.382,44 | 3.353,07 | 3.359,64 | 0,30% | - |
| 27.08.2024 | 3.323,72 | 3.352,53 | 3.318,17 | 3.349,66 | 0,74% | - |
| 26.08.2024 | 3.325,74 | 3.334,91 | 3.319,29 | 3.325,02 | -0,56% | - |
| 23.08.2024 | 3.337,89 | 3.351,95 | 3.319,95 | 3.343,65 | 0,14% | - |
| 22.08.2024 | 3.341,62 | 3.360,24 | 3.337,39 | 3.339,00 | -0,08% | - |
| 21.08.2024 | 3.318,66 | 3.354,72 | 3.318,66 | 3.341,71 | 0,43% | - |
| 20.08.2024 | 3.362,29 | 3.371,52 | 3.326,50 | 3.327,55 | -0,73% | - |
| 19.08.2024 | 3.339,60 | 3.357,70 | 3.333,56 | 3.351,86 | 0,13% | - |
| 16.08.2024 | 3.342,95 | 3.361,06 | 3.333,56 | 3.347,67 | 0,29% | - |
| 15.08.2024 | 3.299,43 | 3.341,62 | 3.291,22 | 3.337,93 | 1,44% | - |
| 14.08.2024 | 3.283,24 | 3.303,56 | 3.277,56 | 3.290,58 | 0,49% | - |
| 13.08.2024 | 3.271,55 | 3.275,75 | 3.234,27 | 3.274,65 | 0,51% | - |
| 12.08.2024 | 3.280,12 | 3.284,02 | 3.254,71 | 3.258,00 | -0,24% | - |
| 09.08.2024 | 3.238,70 | 3.276,83 | 3.238,70 | 3.265,93 | 0,85% | - |
| 08.08.2024 | 3.210,37 | 3.243,14 | 3.193,56 | 3.238,30 | 0,06% | - |
| 07.08.2024 | 3.213,40 | 3.246,47 | 3.201,92 | 3.236,24 | 1,02% | - |
| 06.08.2024 | 3.218,14 | 3.221,59 | 3.172,76 | 3.203,44 | 0,29% | - |
| 05.08.2024 | 3.105,11 | 3.242,94 | 3.105,11 | 3.194,11 | -1,54% | - |
| 02.08.2024 | 3.272,10 | 3.294,48 | 3.238,30 | 3.244,15 | -2,21% | - |
| 01.08.2024 | 3.346,68 | 3.370,10 | 3.316,42 | 3.317,34 | -1,26% | - |
| 31.07.2024 | 3.357,72 | 3.366,41 | 3.331,00 | 3.359,62 | 0,27% | - |
| 30.07.2024 | 3.344,13 | 3.370,59 | 3.343,57 | 3.350,67 | 0,26% | - |
| 29.07.2024 | 3.353,07 | 3.361,17 | 3.336,58 | 3.341,88 | 0,20% | - |
| 26.07.2024 | 3.295,76 | 3.336,78 | 3.286,68 | 3.335,07 | 2,00% | - |
| 19.06.2024 | 3.309,53 | 3.309,53 | 3.268,61 | 3.269,55 | -1,63% | - |
| 18.06.2024 | 3.345,18 | 3.345,68 | 3.322,69 | 3.323,69 | -0,08% | - |
| 17.06.2024 | 3.363,08 | 3.381,32 | 3.326,08 | 3.326,20 | -0,78% | - |
| 14.06.2024 | 3.411,48 | 3.412,23 | 3.348,76 | 3.352,51 | -1,41% | - |
| 13.06.2024 | 3.468,81 | 3.469,31 | 3.400,45 | 3.400,45 | -1,82% | - |
| 12.06.2024 | 3.449,50 | 3.473,49 | 3.422,26 | 3.463,36 | 0,98% | - |
| 11.06.2024 | 3.459,48 | 3.459,48 | 3.417,24 | 3.429,60 | -0,61% | - |
| 10.06.2024 | 3.449,05 | 3.450,77 | 3.429,53 | 3.450,64 | -0,09% | - |
| 07.06.2024 | 3.449,22 | 3.459,71 | 3.437,22 | 3.453,72 | 0,34% | - |
| 06.06.2024 | 3.454,75 | 3.458,00 | 3.441,87 | 3.441,87 | 0,70% | - |
| 05.06.2024 | 3.389,99 | 3.418,74 | 3.378,75 | 3.418,10 | 1,66% | - |
| 04.06.2024 | 3.355,19 | 3.376,96 | 3.347,71 | 3.362,33 | -0,11% | - |
| 03.06.2024 | 3.372,31 | 3.386,31 | 3.349,07 | 3.366,18 | 1,09% | - |
| 31.05.2024 | 3.336,79 | 3.349,53 | 3.324,04 | 3.329,79 | -0,71% | - |
| 30.05.2024 | 3.344,11 | 3.362,10 | 3.342,36 | 3.353,47 | -0,92% | - |
| 29.05.2024 | 3.403,60 | 3.405,35 | 3.378,60 | 3.384,60 | -1,00% | - |
| 28.05.2024 | 3.444,39 | 3.448,89 | 3.418,90 | 3.418,90 | -0,56% | - |
| 27.05.2024 | 3.434,25 | 3.442,75 | 3.433,75 | 3.438,11 | 0,20% | - |
| 24.05.2024 | 3.416,42 | 3.433,16 | 3.407,92 | 3.431,41 | -0,39% | - |
| 23.05.2024 | 3.468,73 | 3.472,23 | 3.436,24 | 3.444,85 | -0,20% | - |
| 22.05.2024 | 3.429,91 | 3.451,91 | 3.424,66 | 3.451,91 | 0,03% | - |
| 20.05.2024 | 3.445,40 | 3.463,15 | 3.443,90 | 3.450,90 | 0,67% | - |
| 17.05.2024 | 3.418,58 | 3.430,08 | 3.414,58 | 3.428,08 | -0,42% | - |
| 16.05.2024 | 3.463,77 | 3.466,77 | 3.439,53 | 3.442,40 | -0,28% | - |
| 15.05.2024 | 3.426,39 | 3.459,93 | 3.426,39 | 3.452,19 | 0,92% | - |
| 14.05.2024 | 3.392,00 | 3.423,19 | 3.392,00 | 3.420,80 | 0,67% | - |
| 13.05.2024 | 3.393,38 | 3.397,88 | 3.392,13 | 3.397,88 | -0,09% | - |
| 10.05.2024 | 3.401,29 | 3.408,53 | 3.400,04 | 3.401,04 | 0,62% | - |
| 09.05.2024 | 3.362,07 | 3.382,56 | 3.358,57 | 3.379,93 | 0,91% | - |
| 08.05.2024 | 3.359,43 | 3.370,93 | 3.340,19 | 3.349,55 | -0,30% | - |
| 07.05.2024 | 3.305,69 | 3.359,93 | 3.295,44 | 3.359,79 | 2,12% | - |
| 06.05.2024 | 3.284,95 | 3.294,70 | 3.279,95 | 3.290,07 | 0,82% | - |
| 03.05.2024 | 3.259,00 | 3.289,73 | 3.257,00 | 3.263,24 | 0,73% | - |
| 02.05.2024 | 3.261,33 | 3.265,32 | 3.235,09 | 3.239,70 | -0,99% | - |
| 30.04.2024 | 3.300,78 | 3.301,78 | 3.269,79 | 3.272,15 | -1,16% | - |
| 29.04.2024 | 3.335,26 | 3.335,26 | 3.307,51 | 3.310,63 | 0,22% | - |
| 26.04.2024 | 3.284,91 | 3.311,15 | 3.284,91 | 3.303,40 | 1,12% | - |
| 25.04.2024 | 3.296,04 | 3.298,04 | 3.257,31 | 3.266,92 | -0,92% | - |
| 24.04.2024 | 3.330,44 | 3.330,44 | 3.295,45 | 3.297,32 | 0,27% | - |
| 23.04.2024 | 3.260,18 | 3.289,17 | 3.248,43 | 3.288,54 | 2,34% | - |
| 22.04.2024 | 3.195,76 | 3.225,50 | 3.195,51 | 3.213,37 | 0,87% | - |
| 19.04.2024 | 3.158,05 | 3.196,78 | 3.158,05 | 3.185,54 | -0,81% | - |
| 18.04.2024 | 3.218,29 | 3.220,79 | 3.188,81 | 3.211,41 | -1,84% | - |
| 17.04.2024 | 3.268,24 | 3.283,74 | 3.268,24 | 3.271,49 | -0,55% | - |
| 16.04.2024 | 3.297,28 | 3.306,02 | 3.279,03 | 3.289,64 | -1,25% | - |
| 15.04.2024 | 3.337,51 | 3.368,00 | 3.323,51 | 3.331,12 | 0,26% | - |