3.596,2
0,43%
Echtzeitkurs Infront DE Tec
Bid:
Ask:
Aktienkurse zum Infront DE Tec Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.02.2025 | 3.705,33 | 3.764,62 | 3.703,52 | 3.764,08 | 1,09% | - |
| 04.02.2025 | 3.692,17 | 3.739,69 | 3.680,22 | 3.723,57 | 1,27% | - |
| 03.02.2025 | 3.650,68 | 3.683,43 | 3.648,07 | 3.676,72 | -1,34% | - |
| 31.01.2025 | 3.716,43 | 3.736,59 | 3.706,25 | 3.726,55 | 0,38% | - |
| 30.01.2025 | 3.700,61 | 3.719,46 | 3.689,53 | 3.712,35 | 0,41% | - |
| 29.01.2025 | 3.689,32 | 3.716,99 | 3.681,57 | 3.697,13 | 0,48% | - |
| 28.01.2025 | 3.646,71 | 3.696,53 | 3.624,48 | 3.679,53 | 1,35% | - |
| 27.01.2025 | 3.607,07 | 3.639,50 | 3.597,00 | 3.630,61 | -0,50% | - |
| 24.01.2025 | 3.665,49 | 3.680,60 | 3.633,50 | 3.648,91 | -0,19% | - |
| 23.01.2025 | 3.661,32 | 3.671,37 | 3.642,41 | 3.655,68 | -0,19% | - |
| 22.01.2025 | 3.659,25 | 3.673,24 | 3.650,95 | 3.662,68 | 0,64% | - |
| 21.01.2025 | 3.596,05 | 3.640,39 | 3.594,91 | 3.639,44 | 0,83% | - |
| 20.01.2025 | 3.582,10 | 3.611,09 | 3.565,34 | 3.609,63 | 0,64% | - |
| 17.01.2025 | 3.555,66 | 3.589,88 | 3.545,06 | 3.586,76 | 1,18% | - |
| 16.01.2025 | 3.560,60 | 3.576,28 | 3.530,36 | 3.544,88 | -0,13% | - |
| 15.01.2025 | 3.503,15 | 3.559,00 | 3.495,58 | 3.549,54 | 1,62% | - |
| 14.01.2025 | 3.503,80 | 3.534,50 | 3.489,90 | 3.493,12 | 0,08% | - |
| 13.01.2025 | 3.488,41 | 3.495,50 | 3.455,85 | 3.490,42 | -0,25% | - |
| 10.01.2025 | 3.485,47 | 3.526,49 | 3.478,63 | 3.499,03 | 0,33% | - |
| 09.01.2025 | 3.479,46 | 3.503,59 | 3.474,48 | 3.487,68 | 0,04% | - |
| 08.01.2025 | 3.508,12 | 3.532,96 | 3.474,50 | 3.486,44 | -0,86% | - |
| 07.01.2025 | 3.476,13 | 3.531,10 | 3.474,88 | 3.516,64 | 0,91% | - |
| 06.01.2025 | 3.423,76 | 3.488,32 | 3.419,84 | 3.484,79 | 2,09% | - |
| 03.01.2025 | 3.427,79 | 3.434,63 | 3.401,60 | 3.413,38 | -0,51% | - |
| 02.01.2025 | 3.423,61 | 3.434,56 | 3.412,04 | 3.430,82 | 0,43% | - |
| 01.01.2025 | 3.416,00 | 3.416,00 | 3.416,00 | 3.416,00 | 0,00% | - |
| 31.12.2024 | 3.416,00 | 3.416,00 | 3.416,00 | 3.416,00 | -0,01% | - |
| 30.12.2024 | 3.438,38 | 3.438,62 | 3.410,68 | 3.416,28 | -0,86% | - |
| 27.12.2024 | 3.424,91 | 3.452,00 | 3.412,63 | 3.445,99 | 0,55% | - |
| 26.12.2024 | 3.427,00 | 3.427,00 | 3.427,00 | 3.427,00 | 0,00% | - |
| 25.12.2024 | 3.427,00 | 3.427,00 | 3.427,00 | 3.427,00 | 0,00% | - |
| 24.12.2024 | 3.430,46 | 3.430,46 | 3.427,00 | 3.427,00 | 0,10% | - |
| 23.12.2024 | 3.404,39 | 3.432,50 | 3.394,87 | 3.423,50 | 0,21% | - |
| 20.12.2024 | 3.410,63 | 3.420,32 | 3.368,02 | 3.416,40 | -0,63% | - |
| 19.12.2024 | 3.466,12 | 3.466,59 | 3.432,00 | 3.438,06 | -1,91% | - |
| 18.12.2024 | 3.490,84 | 3.509,42 | 3.485,14 | 3.504,83 | 0,36% | - |
| 17.12.2024 | 3.502,69 | 3.512,50 | 3.489,65 | 3.492,37 | -0,56% | - |
| 16.12.2024 | 3.515,59 | 3.515,85 | 3.495,04 | 3.512,05 | -0,21% | - |
| 13.12.2024 | 3.544,82 | 3.551,10 | 3.516,81 | 3.519,39 | -0,78% | - |
| 12.12.2024 | 3.544,45 | 3.559,29 | 3.535,50 | 3.547,14 | -0,05% | - |
| 11.12.2024 | 3.542,71 | 3.554,40 | 3.534,15 | 3.548,83 | -0,10% | - |
| 10.12.2024 | 3.517,92 | 3.563,00 | 3.517,92 | 3.552,51 | 0,48% | - |
| 09.12.2024 | 3.530,07 | 3.543,88 | 3.516,74 | 3.535,45 | 0,31% | - |
| 06.12.2024 | 3.514,20 | 3.527,57 | 3.503,93 | 3.524,64 | 0,19% | - |
| 05.12.2024 | 3.506,51 | 3.530,87 | 3.501,46 | 3.517,90 | 0,31% | - |