9.667,1
-0,58%
Echtzeitkurs Infront GB 100
Bid:
Ask:
Aktienkurse zum Infront GB 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 9.335,73 | 9.439,33 | 9.276,28 | 9.383,45 | 0,00% | - |
| 16.10.2025 | 9.443,55 | 9.451,37 | 9.366,38 | 9.383,15 | -0,37% | - |
| 15.10.2025 | 9.475,38 | 9.489,95 | 9.378,77 | 9.418,14 | -0,60% | - |
| 14.10.2025 | 9.450,22 | 9.496,01 | 9.382,85 | 9.475,39 | 0,26% | - |
| 13.10.2025 | 9.429,50 | 9.463,57 | 9.410,31 | 9.450,49 | 0,71% | - |
| 10.10.2025 | 9.523,21 | 9.523,60 | 9.368,46 | 9.383,49 | -1,26% | - |
| 09.10.2025 | 9.568,26 | 9.568,26 | 9.491,00 | 9.503,30 | -0,53% | - |
| 08.10.2025 | 9.491,93 | 9.577,86 | 9.489,77 | 9.553,65 | 0,65% | - |
| 07.10.2025 | 9.474,98 | 9.508,61 | 9.473,16 | 9.491,93 | 0,18% | - |
| 06.10.2025 | 9.493,56 | 9.517,89 | 9.468,04 | 9.474,98 | -0,13% | - |
| 03.10.2025 | 9.447,01 | 9.503,19 | 9.439,92 | 9.487,24 | 0,55% | - |
| 02.10.2025 | 9.464,09 | 9.494,54 | 9.419,67 | 9.435,37 | -0,27% | - |
| 01.10.2025 | 9.356,44 | 9.468,87 | 9.349,93 | 9.460,81 | 0,90% | - |
| 30.09.2025 | 9.301,56 | 9.380,54 | 9.267,62 | 9.376,53 | 0,81% | - |
| 29.09.2025 | 9.287,32 | 9.356,31 | 9.284,62 | 9.301,56 | -0,06% | - |
| 26.09.2025 | 9.217,56 | 9.310,98 | 9.214,63 | 9.307,54 | 0,68% | - |
| 25.09.2025 | 9.242,03 | 9.263,28 | 9.204,11 | 9.244,42 | 0,09% | - |
| 24.09.2025 | 9.203,55 | 9.267,77 | 9.178,08 | 9.236,44 | 0,36% | - |
| 23.09.2025 | 9.237,35 | 9.268,04 | 9.195,19 | 9.203,55 | -0,44% | - |
| 22.09.2025 | 9.226,55 | 9.255,56 | 9.196,26 | 9.243,95 | 0,15% | - |
| 19.09.2025 | 9.242,18 | 9.253,15 | 9.206,33 | 9.229,66 | -0,14% | - |
| 18.09.2025 | 9.217,59 | 9.248,39 | 9.206,86 | 9.242,18 | 0,42% | - |
| 17.09.2025 | 9.202,74 | 9.248,01 | 9.181,29 | 9.203,89 | -0,02% | - |
| 16.09.2025 | 9.280,14 | 9.288,28 | 9.192,69 | 9.206,11 | -0,84% | - |
| 15.09.2025 | 9.292,85 | 9.301,90 | 9.264,57 | 9.284,25 | 0,16% | - |
| 12.09.2025 | 9.320,76 | 9.343,90 | 9.260,23 | 9.269,00 | -0,56% | - |
| 11.09.2025 | 9.244,75 | 9.324,02 | 9.213,87 | 9.320,76 | 0,81% | - |
| 10.09.2025 | 9.257,07 | 9.293,52 | 9.221,33 | 9.246,30 | -0,12% | - |
| 09.09.2025 | 9.216,07 | 9.267,12 | 9.215,85 | 9.257,11 | 0,29% | - |
| 08.09.2025 | 9.230,79 | 9.244,95 | 9.190,89 | 9.230,04 | 0,02% | - |
| 05.09.2025 | 9.233,95 | 9.256,12 | 9.197,75 | 9.228,47 | -0,06% | - |
| 04.09.2025 | 9.183,64 | 9.237,59 | 9.157,84 | 9.233,97 | 0,53% | - |
| 03.09.2025 | 9.130,71 | 9.188,30 | 9.110,40 | 9.185,58 | 0,28% | - |
| 02.09.2025 | 9.198,75 | 9.198,75 | 9.105,63 | 9.159,49 | -0,43% | - |
| 01.09.2025 | 9.234,00 | 9.234,00 | 9.180,22 | 9.198,75 | -0,38% | - |
| 29.08.2025 | 9.234,00 | 9.234,00 | 9.234,00 | 9.234,00 | 0,00% | - |
| 28.08.2025 | 9.261,66 | 9.276,85 | 9.213,22 | 9.234,00 | -0,29% | - |
| 27.08.2025 | 9.258,71 | 9.304,78 | 9.232,70 | 9.260,54 | -0,37% | - |
| 26.08.2025 | 9.308,39 | 9.334,21 | 9.235,38 | 9.295,21 | -0,14% | - |
| 25.08.2025 | 9.339,79 | 9.339,79 | 9.263,95 | 9.308,12 | -0,33% | - |
| 22.08.2025 | 9.313,88 | 9.360,96 | 9.275,97 | 9.338,49 | 0,20% | - |
| 21.08.2025 | 9.307,92 | 9.322,77 | 9.261,62 | 9.319,92 | 0,13% | - |
| 20.08.2025 | 9.185,85 | 9.319,33 | 9.167,54 | 9.307,92 | 1,33% | - |
| 19.08.2025 | 9.155,93 | 9.199,52 | 9.155,49 | 9.185,83 | 0,06% | - |
| 18.08.2025 | 9.149,29 | 9.185,63 | 9.127,45 | 9.180,44 | 0,33% | - |
| 15.08.2025 | 9.175,19 | 9.231,03 | 9.128,95 | 9.150,07 | -0,99% | - |
| 14.08.2025 | 9.186,65 | 9.242,24 | 9.160,71 | 9.241,38 | 0,60% | - |
| 13.08.2025 | 9.158,66 | 9.190,22 | 9.145,71 | 9.186,65 | 0,15% | - |
| 12.08.2025 | 9.136,49 | 9.174,14 | 9.121,72 | 9.173,14 | 0,40% | - |
| 11.08.2025 | 9.095,24 | 9.141,77 | 9.091,30 | 9.136,49 | 0,48% | - |
| 08.08.2025 | 9.101,54 | 9.128,46 | 9.065,29 | 9.092,58 | -0,10% | - |
| 07.08.2025 | 9.158,01 | 9.165,74 | 9.092,42 | 9.101,53 | -0,46% | - |
| 06.08.2025 | 9.154,14 | 9.188,29 | 9.135,38 | 9.143,47 | -0,12% | - |
| 05.08.2025 | 9.132,41 | 9.185,50 | 9.129,46 | 9.154,14 | -0,05% | - |
| 04.08.2025 | 9.104,68 | 9.161,56 | 9.070,40 | 9.158,74 | 0,55% | - |
| 01.08.2025 | 9.121,84 | 9.139,19 | 9.030,53 | 9.108,86 | -0,14% | - |
| 31.07.2025 | 9.139,31 | 9.196,16 | 9.112,15 | 9.121,83 | -0,17% | - |
| 30.07.2025 | 9.145,93 | 9.153,98 | 9.064,98 | 9.137,22 | -0,11% | - |
| 29.07.2025 | 9.075,18 | 9.165,71 | 9.075,18 | 9.146,99 | 0,65% | - |
| 28.07.2025 | 9.147,50 | 9.178,25 | 9.060,80 | 9.087,76 | -0,65% | - |