3.702,5
-1,09%
Echtzeitkurs Infront DE Tec
Bid:
Ask:
Aktienkurse zum Infront DE Tec Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |