3.407,8
-0,86%
Echtzeitkurs Infront DE Tec
Bid:
Ask:
Aktienkurse zum Infront DE Tec Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.12.2024 | 3.469,23 | 3.511,00 | 3.466,18 | 3.506,96 | 1,22% | - |
| 03.12.2024 | 3.453,38 | 3.466,62 | 3.432,00 | 3.464,72 | 0,34% | - |
| 02.12.2024 | 3.420,58 | 3.456,21 | 3.408,00 | 3.452,84 | 0,72% | - |
| 29.11.2024 | 3.387,06 | 3.428,80 | 3.384,93 | 3.428,04 | 0,98% | - |
| 28.11.2024 | 3.401,03 | 3.418,81 | 3.392,61 | 3.394,82 | 0,09% | - |
| 27.11.2024 | 3.402,93 | 3.405,26 | 3.374,49 | 3.391,81 | -0,41% | - |
| 26.11.2024 | 3.388,05 | 3.433,32 | 3.384,37 | 3.405,74 | 0,04% | - |
| 25.11.2024 | 3.381,59 | 3.409,18 | 3.381,07 | 3.404,22 | 1,15% | - |
| 22.11.2024 | 3.333,69 | 3.378,00 | 3.332,00 | 3.365,56 | 1,15% | - |
| 21.11.2024 | 3.321,94 | 3.329,33 | 3.299,50 | 3.327,30 | 0,23% | - |
| 20.11.2024 | 3.330,73 | 3.339,39 | 3.308,00 | 3.319,75 | 0,12% | - |
| 19.11.2024 | 3.328,72 | 3.345,92 | 3.272,50 | 3.315,67 | -0,48% | - |
| 18.11.2024 | 3.348,80 | 3.361,57 | 3.321,50 | 3.331,64 | -0,60% | - |
| 15.11.2024 | 3.356,18 | 3.378,46 | 3.344,26 | 3.351,72 | -1,06% | - |
| 14.11.2024 | 3.343,80 | 3.388,00 | 3.322,10 | 3.387,52 | 1,60% | - |
| 13.11.2024 | 3.388,16 | 3.391,49 | 3.314,46 | 3.334,20 | -1,60% | - |
| 12.11.2024 | 3.385,08 | 3.421,66 | 3.375,26 | 3.388,38 | -0,93% | - |
| 11.11.2024 | 3.410,90 | 3.449,28 | 3.396,16 | 3.420,03 | 1,19% | - |
| 08.11.2024 | 3.389,11 | 3.405,95 | 3.365,00 | 3.379,81 | -0,13% | - |
| 07.11.2024 | 3.322,97 | 3.395,60 | 3.314,57 | 3.384,18 | 2,13% | - |
| 06.11.2024 | 3.346,42 | 3.406,50 | 3.307,04 | 3.313,46 | -0,66% | - |
| 05.11.2024 | 3.317,41 | 3.337,57 | 3.307,74 | 3.335,37 | 0,53% | - |
| 04.11.2024 | 3.325,32 | 3.346,14 | 3.314,38 | 3.317,87 | -0,41% | - |
| 01.11.2024 | 3.298,57 | 3.339,76 | 3.295,23 | 3.331,37 | 1,21% | - |
| 31.10.2024 | 3.322,41 | 3.331,33 | 3.283,32 | 3.291,51 | -1,79% | - |
| 30.10.2024 | 3.403,14 | 3.404,91 | 3.347,77 | 3.351,37 | -1,89% | - |
| 29.10.2024 | 3.428,17 | 3.435,30 | 3.404,20 | 3.415,76 | -0,15% | - |
| 28.10.2024 | 3.425,09 | 3.433,11 | 3.404,94 | 3.420,96 | 0,19% | - |
| 25.10.2024 | 3.406,61 | 3.428,81 | 3.402,94 | 3.414,55 | -0,04% | - |
| 24.10.2024 | 3.402,55 | 3.438,96 | 3.400,81 | 3.415,76 | 0,43% | - |
| 23.10.2024 | 3.380,69 | 3.423,13 | 3.377,91 | 3.401,30 | 0,32% | - |
| 22.10.2024 | 3.398,42 | 3.419,35 | 3.379,01 | 3.390,49 | 0,11% | - |
| 21.10.2024 | 3.425,17 | 3.437,70 | 3.386,65 | 3.386,84 | -1,39% | - |
| 18.10.2024 | 3.416,31 | 3.448,66 | 3.413,33 | 3.434,47 | 0,27% | - |
| 17.10.2024 | 3.394,33 | 3.443,10 | 3.392,45 | 3.425,06 | 0,95% | - |
| 16.10.2024 | 3.387,11 | 3.399,11 | 3.368,78 | 3.392,75 | -0,06% | - |
| 15.10.2024 | 3.426,69 | 3.439,62 | 3.382,51 | 3.394,94 | -0,60% | - |
| 14.10.2024 | 3.393,29 | 3.423,78 | 3.391,78 | 3.415,60 | 0,83% | - |
| 11.10.2024 | 3.367,27 | 3.391,57 | 3.353,13 | 3.387,62 | 0,58% | - |
| 10.10.2024 | 3.362,56 | 3.378,18 | 3.353,47 | 3.368,05 | -0,14% | - |
| 09.10.2024 | 3.340,26 | 3.374,27 | 3.331,10 | 3.372,72 | 1,00% | - |
| 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% | - |