8.556,8
-0,04%
Echtzeitkurs Infront GB 100
Bid:
Ask:
Aktienkurse zum Infront GB 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8.571,77 | 8.585,78 | 8.552,37 | 8.556,85 | -0,03% | - |
| 08.05.2025 | 8.607,31 | 8.615,56 | 8.520,40 | 8.559,29 | -0,31% | - |
| 07.05.2025 | 8.604,03 | 8.606,69 | 8.534,51 | 8.586,10 | 0,23% | - |
| 06.05.2025 | 8.630,17 | 8.633,90 | 8.565,35 | 8.566,62 | -0,74% | - |
| 05.05.2025 | 8.601,32 | 8.668,89 | 8.588,95 | 8.630,17 | -0,03% | - |
| 02.05.2025 | 8.507,72 | 8.639,52 | 8.507,72 | 8.632,53 | 1,73% | - |
| 30.04.2025 | 8.476,02 | 8.500,16 | 8.431,13 | 8.485,33 | -0,02% | - |
| 29.04.2025 | 8.426,34 | 8.503,99 | 8.405,64 | 8.487,15 | 0,72% | - |
| 28.04.2025 | 8.447,38 | 8.456,08 | 8.395,31 | 8.426,34 | -0,30% | - |
| 25.04.2025 | 8.420,43 | 8.452,66 | 8.398,09 | 8.452,07 | 0,17% | - |
| 24.04.2025 | 8.385,74 | 8.442,77 | 8.362,91 | 8.437,54 | 0,40% | - |
| 23.04.2025 | 8.342,18 | 8.472,73 | 8.337,67 | 8.403,63 | 0,56% | - |
| 22.04.2025 | 8.279,50 | 8.374,16 | 8.231,20 | 8.356,76 | 0,93% | - |
| 17.04.2025 | 8.244,50 | 8.336,61 | 8.197,46 | 8.279,50 | 1,02% | - |
| 16.04.2025 | 8.185,66 | 8.284,09 | 8.166,43 | 8.196,28 | -0,48% | - |
| 15.04.2025 | 8.125,72 | 8.267,00 | 8.125,72 | 8.235,94 | 1,19% | - |
| 14.04.2025 | 8.096,47 | 8.172,49 | 7.969,27 | 8.138,94 | 0,51% | - |
| 11.04.2025 | 7.931,80 | 8.120,75 | 7.863,49 | 8.097,30 | 1,67% | - |
| 10.04.2025 | 7.674,08 | 8.180,42 | 7.674,08 | 7.964,04 | -2,18% | - |
| 09.04.2025 | 7.895,28 | 8.194,89 | 7.602,55 | 8.141,42 | 5,20% | - |
| 08.04.2025 | 7.681,29 | 7.983,27 | 7.657,01 | 7.739,03 | -0,49% | - |
| 07.04.2025 | 8.001,14 | 8.076,49 | 7.546,17 | 7.777,52 | -2,82% | - |
| 04.04.2025 | 8.460,12 | 8.467,04 | 7.984,12 | 8.003,33 | -5,57% | - |
| 03.04.2025 | 8.607,87 | 8.607,87 | 8.454,97 | 8.475,60 | -1,61% | - |
| 02.04.2025 | 8.612,76 | 8.623,66 | 8.549,84 | 8.614,01 | 0,01% | - |
| 01.04.2025 | 8.621,77 | 8.673,00 | 8.573,84 | 8.612,76 | -0,10% | - |
| 31.03.2025 | 8.605,26 | 8.637,32 | 8.532,01 | 8.621,77 | -0,26% | - |
| 28.03.2025 | 8.667,85 | 8.695,64 | 8.636,85 | 8.644,56 | -0,33% | - |
| 27.03.2025 | 8.697,65 | 8.697,69 | 8.611,77 | 8.673,29 | 0,01% | - |
| 26.03.2025 | 8.682,14 | 8.716,14 | 8.657,58 | 8.672,57 | -0,02% | - |
| 25.03.2025 | 8.640,92 | 8.717,88 | 8.625,03 | 8.674,11 | 0,38% | - |
| 24.03.2025 | 8.644,81 | 8.698,46 | 8.617,70 | 8.640,95 | -0,07% | - |
| 21.03.2025 | 8.709,20 | 8.712,98 | 8.616,69 | 8.647,43 | -0,61% | - |
| 20.03.2025 | 8.711,08 | 8.746,98 | 8.666,20 | 8.700,67 | -0,12% | - |
| 19.03.2025 | 8.702,30 | 8.729,03 | 8.665,80 | 8.711,08 | 0,10% | - |
| 18.03.2025 | 8.687,39 | 8.727,95 | 8.683,75 | 8.702,44 | 0,06% | - |
| 17.03.2025 | 8.665,89 | 8.719,75 | 8.627,39 | 8.697,64 | 0,37% | - |
| 14.03.2025 | 8.550,11 | 8.677,99 | 8.541,67 | 8.665,94 | 1,35% | - |
| 13.03.2025 | 8.539,12 | 8.582,30 | 8.514,26 | 8.550,11 | 0,12% | - |
| 12.03.2025 | 8.494,60 | 8.571,62 | 8.494,60 | 8.539,53 | 0,39% | - |
| 11.03.2025 | 8.603,55 | 8.626,61 | 8.464,16 | 8.505,97 | -1,13% | - |
| 10.03.2025 | 8.742,00 | 8.742,00 | 8.531,82 | 8.603,55 | -1,66% | - |
| 07.03.2025 | 8.640,43 | 8.752,08 | 8.629,44 | 8.749,09 | 0,90% | - |
| 06.03.2025 | 8.810,25 | 8.822,87 | 8.646,24 | 8.670,97 | -1,58% | - |
| 05.03.2025 | 8.755,43 | 8.836,35 | 8.745,52 | 8.810,25 | 0,14% | - |
| 04.03.2025 | 8.879,60 | 8.880,23 | 8.747,24 | 8.798,33 | -0,42% | - |
| 03.03.2025 | 8.835,82 | 8.911,61 | 8.793,41 | 8.835,02 | -0,04% | - |
| 28.02.2025 | 8.754,33 | 8.839,29 | 8.678,20 | 8.838,13 | 1,12% | - |
| 27.02.2025 | 8.732,31 | 8.793,62 | 8.704,15 | 8.739,99 | 0,40% | - |
| 26.02.2025 | 8.694,96 | 8.742,04 | 8.673,43 | 8.705,26 | 0,12% | - |
| 25.02.2025 | 8.648,39 | 8.713,66 | 8.631,10 | 8.694,96 | 0,70% | - |
| 24.02.2025 | 8.665,83 | 8.689,50 | 8.615,36 | 8.634,88 | 0,05% | - |
| 21.02.2025 | 8.663,24 | 8.684,05 | 8.611,85 | 8.630,39 | -0,55% | - |
| 20.02.2025 | 8.711,53 | 8.727,09 | 8.652,41 | 8.678,45 | -0,49% | - |
| 19.02.2025 | 8.772,86 | 8.777,72 | 8.693,55 | 8.721,47 | -0,56% | - |
| 18.02.2025 | 8.773,75 | 8.788,98 | 8.755,96 | 8.770,16 | -0,04% | - |
| 17.02.2025 | 8.727,68 | 8.785,19 | 8.719,75 | 8.774,03 | 0,79% | - |
| 14.02.2025 | 8.765,16 | 8.771,14 | 8.703,85 | 8.705,02 | -0,71% | - |
| 13.02.2025 | 8.816,15 | 8.826,55 | 8.729,93 | 8.767,61 | -0,66% | - |
| 12.02.2025 | 8.788,85 | 8.834,36 | 8.758,58 | 8.825,75 | 0,51% | - |
| 11.02.2025 | 8.769,43 | 8.793,28 | 8.751,54 | 8.780,61 | -0,03% | - |
| 10.02.2025 | 8.709,17 | 8.787,11 | 8.699,91 | 8.782,81 | 1,10% | - |
| 07.02.2025 | 8.741,80 | 8.741,80 | 8.681,51 | 8.687,06 | -0,25% | - |
| 06.02.2025 | 8.625,74 | 8.768,77 | 8.625,74 | 8.709,16 | 0,61% | - |
| 05.02.2025 | 8.552,91 | 8.665,20 | 8.541,16 | 8.656,13 | 1,21% | - |
| 04.02.2025 | 8.551,44 | 8.582,77 | 8.526,19 | 8.552,86 | 0,02% | - |
| 03.02.2025 | 8.633,46 | 8.683,80 | 8.527,64 | 8.551,44 | -0,97% | - |
| 31.01.2025 | 8.656,86 | 8.693,69 | 8.629,21 | 8.635,58 | -0,35% | - |
| 30.01.2025 | 8.540,93 | 8.687,19 | 8.540,93 | 8.665,58 | 1,46% | - |
| 29.01.2025 | 8.546,92 | 8.585,74 | 8.518,04 | 8.540,93 | -0,07% | - |
| 28.01.2025 | 8.523,31 | 8.574,26 | 8.500,99 | 8.546,92 | 0,28% | - |
| 27.01.2025 | 8.434,06 | 8.525,96 | 8.433,46 | 8.523,31 | 0,44% | - |
| 24.01.2025 | 8.577,74 | 8.591,27 | 8.480,11 | 8.485,66 | -0,96% | - |
| 23.01.2025 | 8.523,04 | 8.574,56 | 8.517,51 | 8.567,79 | 0,60% | - |
| 22.01.2025 | 8.559,42 | 8.586,43 | 8.514,47 | 8.516,92 | -0,50% | - |
| 21.01.2025 | 8.521,10 | 8.566,01 | 8.513,72 | 8.559,42 | 0,45% | - |
| 20.01.2025 | 8.504,41 | 8.550,56 | 8.482,00 | 8.521,10 | 0,24% | - |
| 17.01.2025 | 8.424,81 | 8.535,49 | 8.424,81 | 8.500,86 | 0,90% | - |
| 16.01.2025 | 8.325,32 | 8.430,80 | 8.325,32 | 8.424,80 | 1,26% | - |
| 15.01.2025 | 8.219,06 | 8.337,00 | 8.219,06 | 8.320,27 | 1,23% | - |
| 14.01.2025 | 8.223,02 | 8.246,02 | 8.183,28 | 8.219,06 | -0,05% | - |
| 13.01.2025 | 8.257,97 | 8.257,97 | 8.193,01 | 8.223,02 | -0,43% | - |
| 10.01.2025 | 8.317,48 | 8.329,68 | 8.240,39 | 8.258,91 | -0,71% | - |
| 09.01.2025 | 8.260,82 | 8.333,25 | 8.246,14 | 8.317,62 | 0,69% | - |
| 08.01.2025 | 8.229,88 | 8.271,05 | 8.191,68 | 8.260,91 | 0,38% | - |
| 07.01.2025 | 8.208,49 | 8.261,85 | 8.191,92 | 8.229,88 | 0,26% | - |
| 06.01.2025 | 8.223,85 | 8.257,65 | 8.196,20 | 8.208,49 | -0,16% | - |
| 03.01.2025 | 8.224,28 | 8.272,10 | 8.215,92 | 8.222,05 | -0,03% | - |
| 02.01.2025 | 8.174,72 | 8.272,33 | 8.159,90 | 8.224,28 | 0,61% | - |
| 01.01.2025 | 8.174,72 | 8.174,72 | 8.174,72 | 8.174,72 | 0,00% | - |
| 31.12.2024 | 8.118,99 | 8.182,36 | 8.103,96 | 8.174,72 | 0,69% | - |
| 30.12.2024 | 8.130,24 | 8.146,52 | 8.096,74 | 8.119,04 | -0,16% | - |
| 27.12.2024 | 8.136,30 | 8.153,73 | 8.107,83 | 8.131,68 | -0,06% | - |
| 26.12.2024 | 8.136,30 | 8.136,30 | 8.136,30 | 8.136,30 | 0,00% | - |
| 25.12.2024 | 8.136,30 | 8.136,30 | 8.136,30 | 8.136,30 | 0,00% | - |
| 24.12.2024 | 7.808,57 | 8.154,50 | 7.808,57 | 8.136,30 | -0,03% | - |
| 23.12.2024 | 8.070,98 | 8.150,14 | 7.705,64 | 8.138,77 | 0,86% | - |
| 20.12.2024 | 8.118,18 | 8.118,18 | 8.004,57 | 8.069,00 | -0,61% | - |
| 19.12.2024 | 8.109,99 | 8.139,64 | 8.079,76 | 8.118,18 | 0,10% | - |
| 18.12.2024 | 8.195,48 | 8.233,44 | 8.109,34 | 8.109,99 | -1,04% | - |