8.628,0
-0,60%
Echtzeitkurs Infront GB 100
Bid:
Ask:
Aktienkurse zum Infront GB 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 8.235,70 | 8.235,70 | 8.190,53 | 8.195,45 | -0,49% | - |
| 16.12.2024 | 8.299,53 | 8.310,47 | 8.235,70 | 8.235,70 | -0,80% | - |
| 13.12.2024 | 8.292,99 | 8.337,82 | 8.283,24 | 8.302,26 | 0,11% | - |
| 12.12.2024 | 8.322,45 | 8.331,68 | 8.287,35 | 8.293,02 | -0,35% | - |
| 11.12.2024 | 8.259,71 | 8.325,64 | 8.237,65 | 8.322,45 | 0,84% | - |
| 10.12.2024 | 8.335,37 | 8.361,41 | 8.251,05 | 8.253,04 | -0,99% | - |
| 09.12.2024 | 8.303,48 | 8.373,19 | 8.303,48 | 8.335,37 | 0,39% | - |
| 06.12.2024 | 8.334,19 | 8.357,83 | 8.290,43 | 8.302,87 | -0,55% | - |
| 05.12.2024 | 8.321,67 | 8.366,19 | 8.321,67 | 8.349,15 | 0,33% | - |
| 04.12.2024 | 8.353,58 | 8.363,20 | 8.311,68 | 8.321,67 | -0,38% | - |
| 03.12.2024 | 8.325,44 | 8.390,49 | 8.310,35 | 8.353,58 | 0,34% | - |
| 02.12.2024 | 8.294,26 | 8.334,75 | 8.275,34 | 8.325,41 | 0,51% | - |
| 29.11.2024 | 8.284,48 | 8.301,09 | 8.253,37 | 8.282,94 | -0,15% | - |
| 28.11.2024 | 8.284,50 | 8.304,75 | 8.273,04 | 8.295,38 | 0,25% | - |
| 27.11.2024 | 8.281,12 | 8.283,36 | 8.238,54 | 8.274,67 | 0,11% | - |
| 26.11.2024 | 8.298,92 | 8.298,92 | 8.248,23 | 8.265,47 | -0,26% | - |
| 25.11.2024 | 8.280,62 | 8.310,34 | 8.269,37 | 8.287,17 | 0,18% | - |
| 22.11.2024 | 8.183,38 | 8.280,19 | 8.174,69 | 8.272,43 | 1,09% | - |
| 21.11.2024 | 8.112,01 | 8.193,00 | 8.066,62 | 8.183,37 | 0,88% | - |
| 20.11.2024 | 8.106,34 | 8.132,46 | 8.074,57 | 8.112,01 | 0,18% | - |
| 19.11.2024 | 8.106,84 | 8.149,16 | 8.052,79 | 8.097,10 | -0,15% | - |
| 18.11.2024 | 8.080,82 | 8.128,98 | 8.054,56 | 8.108,87 | 0,34% | - |
| 15.11.2024 | 8.069,20 | 8.092,57 | 8.028,50 | 8.081,64 | 0,15% | - |
| 14.11.2024 | 8.029,49 | 8.086,31 | 8.022,46 | 8.069,20 | 0,24% | - |
| 13.11.2024 | 8.044,11 | 8.058,11 | 7.996,21 | 8.050,12 | 0,07% | - |
| 12.11.2024 | 8.112,44 | 8.112,44 | 8.013,12 | 8.044,11 | -0,84% | - |
| 11.11.2024 | 8.084,84 | 8.149,61 | 8.084,84 | 8.112,44 | 0,31% | - |
| 08.11.2024 | 8.195,20 | 8.195,20 | 8.062,18 | 8.087,00 | -1,32% | - |
| 07.11.2024 | 8.180,77 | 8.205,75 | 8.143,25 | 8.195,20 | 0,18% | - |
| 06.11.2024 | 8.179,77 | 8.302,87 | 8.144,64 | 8.180,77 | 0,01% | - |
| 05.11.2024 | 8.176,49 | 8.217,15 | 8.149,45 | 8.179,77 | 0,04% | - |
| 04.11.2024 | 8.168,42 | 8.242,13 | 8.163,40 | 8.176,49 | 0,13% | - |
| 01.11.2024 | 8.117,90 | 8.203,11 | 8.105,45 | 8.166,24 | 0,60% | - |
| 31.10.2024 | 8.159,55 | 8.159,55 | 8.072,63 | 8.117,90 | -0,51% | - |
| 30.10.2024 | 8.205,76 | 8.209,17 | 8.152,54 | 8.159,55 | -0,56% | - |
| 29.10.2024 | 8.296,15 | 8.327,82 | 8.199,31 | 8.205,76 | -1,09% | - |
| 28.10.2024 | 8.237,03 | 8.310,10 | 8.209,00 | 8.296,16 | 0,74% | - |
| 25.10.2024 | 8.282,25 | 8.287,94 | 8.217,67 | 8.235,04 | -0,57% | - |
| 24.10.2024 | 8.268,71 | 8.339,78 | 8.257,11 | 8.282,25 | 0,16% | - |
| 23.10.2024 | 8.321,13 | 8.325,92 | 8.240,75 | 8.268,71 | -0,63% | - |
| 22.10.2024 | 8.328,45 | 8.331,31 | 8.255,00 | 8.321,13 | -0,09% | - |
| 21.10.2024 | 8.367,66 | 8.395,08 | 8.315,56 | 8.328,45 | -0,49% | - |
| 18.10.2024 | 8.377,34 | 8.381,97 | 8.316,75 | 8.369,80 | -0,09% | - |
| 17.10.2024 | 8.355,76 | 8.400,01 | 8.324,01 | 8.377,34 | 0,26% | - |
| 16.10.2024 | 8.239,05 | 8.361,84 | 8.239,05 | 8.355,76 | 1,42% | - |
| 15.10.2024 | 8.317,94 | 8.317,94 | 8.233,08 | 8.239,04 | -0,95% | - |
| 14.10.2024 | 8.257,93 | 8.321,46 | 7.995,31 | 8.317,94 | 0,69% | - |
| 11.10.2024 | 8.262,16 | 8.267,94 | 8.212,94 | 8.260,64 | -0,02% | - |
| 10.10.2024 | 8.236,98 | 8.266,51 | 8.219,23 | 8.262,16 | -0,14% | - |
| 09.10.2024 | 8.214,08 | 8.280,00 | 8.193,47 | 8.273,98 | 0,72% | - |
| 08.10.2024 | 8.291,97 | 8.291,97 | 8.185,04 | 8.214,70 | -0,93% | - |
| 07.10.2024 | 8.315,77 | 8.330,37 | 8.260,51 | 8.291,97 | -0,28% | - |