3.312,9
1,33%
Echtzeitkurs Infront DE Tec
Bid:
Ask:
Aktienkurse zum Infront DE Tec Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.04.2024 | 3.384,50 | 3.389,50 | 3.320,03 | 3.322,53 | -0,98% | - |
| 11.04.2024 | 3.392,31 | 3.392,31 | 3.342,84 | 3.355,45 | -0,89% | - |
| 10.04.2024 | 3.401,35 | 3.415,10 | 3.364,11 | 3.385,72 | -0,14% | - |
| 09.04.2024 | 3.397,37 | 3.406,37 | 3.377,62 | 3.390,49 | -0,29% | - |
| 08.04.2024 | 3.374,00 | 3.401,25 | 3.372,75 | 3.400,36 | 0,74% | - |
| 05.04.2024 | 3.367,13 | 3.376,13 | 3.353,64 | 3.375,38 | -0,99% | - |
| 04.04.2024 | 3.400,53 | 3.413,77 | 3.391,53 | 3.409,14 | 0,07% | - |
| 03.04.2024 | 3.405,79 | 3.413,04 | 3.385,04 | 3.406,65 | 0,10% | - |
| 02.04.2024 | 3.460,39 | 3.473,88 | 3.398,65 | 3.403,26 | -1,57% | - |
| 28.03.2024 | 3.457,15 | 3.463,90 | 3.447,91 | 3.457,40 | 0,06% | - |
| 27.03.2024 | 3.449,13 | 3.468,12 | 3.445,13 | 3.455,24 | 0,10% | - |
| 26.03.2024 | 3.425,03 | 3.452,03 | 3.413,28 | 3.451,89 | 0,95% | - |
| 25.03.2024 | 3.428,15 | 3.432,40 | 3.408,40 | 3.419,26 | -0,07% | - |
| 22.03.2024 | 3.423,79 | 3.427,54 | 3.412,05 | 3.421,80 | 0,14% | - |
| 21.03.2024 | 3.407,55 | 3.422,00 | 3.390,02 | 3.416,87 | 1,39% | - |
| 20.03.2024 | 3.389,82 | 3.400,82 | 3.367,33 | 3.369,94 | -0,65% | - |
| 19.03.2024 | 3.377,06 | 3.392,06 | 3.366,81 | 3.391,92 | 0,30% | - |
| 18.03.2024 | 3.395,86 | 3.395,86 | 3.371,86 | 3.381,73 | -0,23% | - |
| 15.03.2024 | 3.421,67 | 3.422,67 | 3.384,19 | 3.389,44 | -0,86% | - |
| 14.03.2024 | 3.455,28 | 3.456,53 | 3.411,05 | 3.418,91 | -0,59% | - |
| 13.03.2024 | 3.487,05 | 3.487,05 | 3.431,05 | 3.439,05 | -0,74% | - |
| 12.03.2024 | 3.448,46 | 3.474,45 | 3.425,21 | 3.464,57 | 1,05% | - |
| 11.03.2024 | 3.437,07 | 3.443,32 | 3.418,57 | 3.428,68 | -1,03% | - |
| 08.03.2024 | 3.487,41 | 3.487,41 | 3.462,92 | 3.464,42 | -0,63% | - |
| 07.03.2024 | 3.435,84 | 3.488,32 | 3.435,84 | 3.486,43 | 1,18% | - |
| 06.03.2024 | 3.430,24 | 3.445,85 | 3.422,99 | 3.445,85 | 0,66% | - |
| 05.03.2024 | 3.437,60 | 3.449,34 | 3.418,35 | 3.423,22 | -0,52% | - |
| 04.03.2024 | 3.460,95 | 3.460,95 | 3.433,96 | 3.441,07 | 0,41% | - |
| 01.03.2024 | 3.408,42 | 3.427,91 | 3.393,42 | 3.426,91 | 1,03% | - |
| 29.02.2024 | 3.375,83 | 3.407,07 | 3.368,09 | 3.391,94 | 0,09% | - |
| 28.02.2024 | 3.450,63 | 3.450,63 | 3.378,65 | 3.388,76 | -1,04% | - |
| 27.02.2024 | 3.399,57 | 3.427,31 | 3.392,32 | 3.424,43 | 0,81% | - |
| 26.02.2024 | 3.383,48 | 3.406,72 | 3.382,98 | 3.396,84 | 0,17% | - |
| 23.02.2024 | 3.394,42 | 3.402,42 | 3.386,68 | 3.390,92 | -0,42% | - |
| 22.02.2024 | 3.395,60 | 3.416,09 | 3.383,60 | 3.405,21 | 2,06% | - |
| 21.02.2024 | 3.356,83 | 3.359,33 | 3.325,09 | 3.336,45 | -0,72% | - |
| 20.02.2024 | 3.366,91 | 3.373,65 | 3.348,16 | 3.360,77 | -0,73% | - |
| 19.02.2024 | 3.406,21 | 3.406,21 | 3.372,72 | 3.385,58 | -0,58% | - |
| 16.02.2024 | 3.425,35 | 3.425,35 | 3.385,37 | 3.405,36 | 0,63% | - |
| 15.02.2024 | 3.428,00 | 3.428,00 | 3.381,77 | 3.384,13 | 0,03% | - |
| 14.02.2024 | 3.362,52 | 3.385,51 | 3.358,02 | 3.383,13 | 0,49% | - |
| 13.02.2024 | 3.430,17 | 3.430,17 | 3.343,19 | 3.366,55 | -1,73% | - |
| 12.02.2024 | 3.430,32 | 3.436,82 | 3.417,58 | 3.425,69 | 0,33% | - |
| 09.02.2024 | 3.419,54 | 3.425,29 | 3.402,30 | 3.414,30 | 0,31% | - |
| 08.02.2024 | 3.395,53 | 3.421,02 | 3.385,78 | 3.403,89 | 0,89% | - |
| 07.02.2024 | 3.406,63 | 3.409,13 | 3.355,39 | 3.373,75 | -0,55% | - |
| 06.02.2024 | 3.344,91 | 3.394,40 | 3.333,66 | 3.392,27 | 1,43% | - |
| 05.02.2024 | 3.326,16 | 3.348,94 | 3.317,20 | 3.344,31 | 0,65% | - |
| 02.02.2024 | 3.377,07 | 3.380,57 | 3.322,10 | 3.322,60 | -0,68% | - |
| 01.02.2024 | 3.341,46 | 3.361,45 | 3.341,46 | 3.345,32 | 0,12% | - |
| 31.01.2024 | 3.353,08 | 3.362,83 | 3.337,83 | 3.341,45 | -0,37% | - |
| 30.01.2024 | 3.377,41 | 3.378,40 | 3.339,16 | 3.353,78 | 0,37% | - |
| 29.01.2024 | 3.334,46 | 3.347,95 | 3.322,21 | 3.341,45 | -0,54% | - |
| 26.01.2024 | 3.341,83 | 3.360,08 | 3.330,09 | 3.359,58 | 0,84% | - |