10.361,6
-0,26%
Echtzeitkurs Infront GB 100
Bid:
Ask:
Aktienkurse zum Infront GB 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 10.388,92 | 10.397,20 | 10.383,05 | 10.394,42 | 0,05% | - |
| 10.03.2026 | 10.329,26 | 10.476,25 | 10.312,78 | 10.388,89 | 0,54% | - |
| 09.03.2026 | 10.324,67 | 10.386,85 | 10.083,03 | 10.333,37 | 0,11% | - |
| 06.03.2026 | 10.408,76 | 10.487,28 | 10.233,54 | 10.322,46 | -0,83% | - |
| 05.03.2026 | 10.561,16 | 10.632,84 | 10.351,57 | 10.408,76 | -2,01% | - |
| 04.03.2026 | 10.529,25 | 10.636,14 | 10.442,43 | 10.622,73 | 0,89% | - |
| 03.03.2026 | 10.798,38 | 10.798,38 | 10.404,62 | 10.529,29 | -2,49% | - |
| 02.03.2026 | 10.849,68 | 10.858,86 | 10.730,91 | 10.798,39 | -0,78% | - |
| 27.02.2026 | 10.864,63 | 10.940,93 | 10.857,38 | 10.883,29 | 0,17% | - |
| 26.02.2026 | 10.795,47 | 10.878,31 | 10.795,47 | 10.864,63 | 0,44% | - |
| 25.02.2026 | 10.712,25 | 10.827,26 | 10.704,67 | 10.817,11 | 0,98% | - |
| 24.02.2026 | 10.685,91 | 10.727,65 | 10.647,67 | 10.712,25 | 0,25% | - |
| 23.02.2026 | 10.719,18 | 10.736,79 | 10.657,49 | 10.685,93 | -0,32% | - |
| 20.02.2026 | 10.694,52 | 10.739,62 | 10.643,55 | 10.720,50 | 0,24% | - |
| 19.02.2026 | 10.704,88 | 10.721,40 | 10.595,81 | 10.694,52 | -0,10% | - |
| 18.02.2026 | 10.571,95 | 10.716,44 | 10.565,88 | 10.704,88 | 1,26% | - |
| 17.02.2026 | 10.466,90 | 10.589,70 | 10.456,52 | 10.571,95 | 1,01% | - |
| 16.02.2026 | 10.451,47 | 10.490,49 | 10.450,84 | 10.466,25 | 0,08% | - |
| 13.02.2026 | 10.429,95 | 10.466,31 | 10.379,87 | 10.457,78 | 0,27% | - |
| 12.02.2026 | 10.520,63 | 10.546,65 | 10.382,79 | 10.429,95 | -0,76% | - |
| 11.02.2026 | 10.370,38 | 10.528,49 | 10.369,01 | 10.510,25 | 1,35% | - |
| 10.02.2026 | 10.389,21 | 10.429,77 | 10.330,43 | 10.370,38 | -0,27% | - |
| 09.02.2026 | 10.415,02 | 10.424,58 | 10.315,75 | 10.398,06 | -0,15% | - |
| 06.02.2026 | 10.310,37 | 10.413,96 | 10.231,94 | 10.413,92 | 1,44% | - |
| 05.02.2026 | 10.407,76 | 10.412,94 | 10.262,05 | 10.265,88 | -1,36% | - |
| 04.02.2026 | 10.319,25 | 10.481,42 | 10.316,79 | 10.407,76 | 1,01% | - |
| 03.02.2026 | 10.344,80 | 10.376,42 | 10.232,82 | 10.303,85 | -0,37% | - |
| 02.02.2026 | 10.233,50 | 10.376,48 | 10.127,10 | 10.342,14 | 1,13% | - |
| 30.01.2026 | 10.215,88 | 10.241,35 | 10.146,31 | 10.226,56 | 0,10% | - |
| 29.01.2026 | 10.173,41 | 10.278,68 | 10.157,67 | 10.215,93 | 0,56% | - |
| 28.01.2026 | 10.191,37 | 10.228,30 | 10.139,62 | 10.159,30 | -0,31% | - |
| 27.01.2026 | 10.159,96 | 10.227,79 | 10.159,96 | 10.191,37 | 0,31% | - |
| 26.01.2026 | 10.140,27 | 10.184,89 | 10.124,48 | 10.159,95 | 0,05% | - |
| 23.01.2026 | 10.148,15 | 10.187,98 | 10.119,18 | 10.154,97 | 0,07% | - |
| 22.01.2026 | 10.217,08 | 10.226,56 | 10.141,11 | 10.148,17 | -0,60% | - |
| 21.01.2026 | 10.125,36 | 10.223,61 | 10.092,59 | 10.209,11 | 1,05% | - |
| 20.01.2026 | 10.184,28 | 10.194,73 | 10.050,30 | 10.102,75 | -0,80% | - |
| 19.01.2026 | 10.257,33 | 10.257,33 | 10.164,38 | 10.184,23 | -0,69% | - |
| 16.01.2026 | 10.249,69 | 10.260,79 | 10.215,55 | 10.255,43 | 0,27% | - |
| 15.01.2026 | 10.224,52 | 10.255,16 | 10.026,84 | 10.228,20 | 0,04% | - |
| 14.01.2026 | 10.152,37 | 10.224,96 | 10.137,47 | 10.224,52 | 0,71% | - |
| 13.01.2026 | 10.138,52 | 10.158,44 | 10.096,90 | 10.152,37 | 0,03% | - |
| 12.01.2026 | 10.141,04 | 10.152,92 | 10.099,02 | 10.149,07 | 0,13% | - |
| 09.01.2026 | 10.046,64 | 10.144,84 | 10.046,64 | 10.136,04 | 0,51% | - |
| 08.01.2026 | 10.032,88 | 10.084,77 | 10.001,32 | 10.084,32 | 0,51% | - |
| 07.01.2026 | 10.110,34 | 10.139,93 | 10.018,77 | 10.032,88 | -0,77% | - |
| 06.01.2026 | 10.051,54 | 10.158,26 | 10.035,15 | 10.110,34 | 0,80% | - |
| 05.01.2026 | 9.964,50 | 10.033,56 | 9.955,93 | 10.030,02 | 0,33% | - |
| 02.01.2026 | 9.924,05 | 10.043,51 | 9.923,88 | 9.996,59 | 0,67% | - |
| 01.01.2026 | 9.929,86 | 9.929,86 | 9.929,86 | 9.929,86 | 0,00% | - |
| 31.12.2025 | 9.941,15 | 9.941,90 | 9.913,13 | 9.929,86 | -0,11% | - |
| 30.12.2025 | 9.874,66 | 9.955,53 | 9.864,79 | 9.941,15 | 0,67% | - |
| 29.12.2025 | 9.867,01 | 9.895,72 | 9.816,52 | 9.874,74 | -0,05% | - |
| 23.12.2025 | 9.868,75 | 9.904,27 | 9.845,38 | 9.879,64 | 0,11% | - |
| 22.12.2025 | 9.910,63 | 9.910,63 | 9.830,37 | 9.868,75 | -0,05% | - |
| 19.12.2025 | 9.808,65 | 9.918,39 | 9.805,70 | 9.873,76 | 0,69% | - |
| 18.12.2025 | 9.784,36 | 9.854,05 | 9.744,85 | 9.806,06 | 0,48% | - |
| 17.12.2025 | 9.681,36 | 9.852,77 | 9.681,36 | 9.759,11 | 0,80% | - |
| 16.12.2025 | 9.756,36 | 9.778,02 | 9.655,85 | 9.681,36 | -0,77% | - |
| 15.12.2025 | 9.654,91 | 9.772,86 | 9.654,91 | 9.756,36 | 0,95% | - |
| 12.12.2025 | 9.698,38 | 9.764,33 | 9.637,16 | 9.664,23 | -0,61% | - |
| 11.12.2025 | 9.659,99 | 9.737,93 | 9.635,23 | 9.723,35 | 0,42% | - |
| 10.12.2025 | 9.619,06 | 9.694,12 | 9.607,20 | 9.682,45 | 0,71% | - |
| 09.12.2025 | 9.647,67 | 9.673,65 | 9.609,47 | 9.614,08 | -0,27% | - |
| 08.12.2025 | 9.664,00 | 9.681,33 | 9.621,42 | 9.640,15 | -0,20% | - |
| 05.12.2025 | 9.713,11 | 9.741,19 | 9.655,40 | 9.659,59 | -0,55% | - |
| 04.12.2025 | 9.707,63 | 9.732,20 | 9.678,88 | 9.713,11 | 0,06% | - |
| 03.12.2025 | 9.710,44 | 9.718,09 | 9.678,42 | 9.707,65 | -0,03% | - |
| 02.12.2025 | 9.714,32 | 9.745,98 | 9.653,64 | 9.710,43 | 0,16% | - |
| 01.12.2025 | 9.715,98 | 9.735,56 | 9.689,45 | 9.695,30 | -0,19% | - |
| 28.11.2025 | 9.710,63 | 9.740,36 | 9.697,42 | 9.713,95 | 0,03% | - |
| 27.11.2025 | 9.691,61 | 9.711,24 | 9.658,91 | 9.710,63 | 0,20% | - |
| 26.11.2025 | 9.618,64 | 9.713,36 | 9.593,12 | 9.691,61 | 0,55% | - |
| 25.11.2025 | 9.561,15 | 9.649,24 | 9.520,65 | 9.638,64 | 0,99% | - |
| 24.11.2025 | 9.539,16 | 9.596,37 | 9.515,85 | 9.544,59 | -0,36% | - |
| 21.11.2025 | 9.551,26 | 9.600,97 | 9.426,47 | 9.579,29 | 1,36% | - |
| 20.11.2025 | 9.554,11 | 9.594,65 | 9.445,06 | 9.451,01 | -1,08% | - |
| 19.11.2025 | 9.575,12 | 9.575,12 | 9.505,34 | 9.554,01 | -0,22% | - |
| 18.11.2025 | 9.684,41 | 9.684,41 | 9.514,23 | 9.575,08 | -0,55% | - |
| 17.11.2025 | 9.701,32 | 9.712,48 | 9.607,98 | 9.627,85 | -0,65% | - |
| 14.11.2025 | 9.759,39 | 9.813,88 | 9.610,56 | 9.691,12 | -0,70% | - |
| 13.11.2025 | 9.915,74 | 9.931,13 | 9.752,91 | 9.759,39 | -1,46% | - |
| 12.11.2025 | 9.903,22 | 9.930,78 | 9.878,49 | 9.903,68 | 0,00% | - |
| 11.11.2025 | 9.806,02 | 9.916,61 | 9.806,02 | 9.903,28 | 0,62% | - |
| 10.11.2025 | 9.680,70 | 9.849,27 | 9.680,66 | 9.842,74 | 1,14% | - |
| 07.11.2025 | 9.731,66 | 9.739,35 | 9.638,84 | 9.732,02 | 0,11% | - |
| 06.11.2025 | 9.774,00 | 9.793,58 | 9.710,21 | 9.721,12 | -0,65% | - |
| 05.11.2025 | 9.710,64 | 9.804,42 | 9.682,18 | 9.785,09 | 0,77% | - |
| 04.11.2025 | 9.703,44 | 9.729,75 | 9.574,67 | 9.710,54 | 0,07% | - |
| 03.11.2025 | 9.721,70 | 9.746,31 | 9.692,29 | 9.703,44 | -0,34% | - |
| 31.10.2025 | 9.766,10 | 9.767,38 | 9.696,25 | 9.736,25 | -0,22% | - |
| 30.10.2025 | 9.749,73 | 9.773,49 | 9.689,64 | 9.758,17 | 0,09% | - |
| 29.10.2025 | 9.712,35 | 9.787,96 | 9.709,57 | 9.749,70 | 0,49% | - |
| 28.10.2025 | 9.676,99 | 9.727,09 | 9.647,73 | 9.702,07 | 0,26% | - |
| 27.10.2025 | 9.637,96 | 9.677,39 | 9.597,50 | 9.676,99 | 0,37% | - |
| 24.10.2025 | 9.591,98 | 9.661,05 | 9.560,41 | 9.641,52 | 0,53% | - |
| 23.10.2025 | 9.518,63 | 9.595,37 | 9.518,63 | 9.590,92 | 0,75% | - |
| 22.10.2025 | 9.418,04 | 9.545,92 | 9.418,04 | 9.519,12 | 1,07% | - |
| 21.10.2025 | 9.421,26 | 9.443,36 | 9.406,30 | 9.418,04 | -0,18% | - |
| 20.10.2025 | 9.384,21 | 9.440,74 | 9.349,22 | 9.434,57 | 0,54% | - |