9.339,8
0,21%
Echtzeitkurs Infront GB 100
Bid:
Ask:
Aktienkurse zum Infront GB 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 9.147,96 | 9.152,85 | 9.096,96 | 9.147,61 | 0,13% | - |
| 24.07.2025 | 9.112,73 | 9.162,88 | 9.074,46 | 9.135,35 | 0,25% | - |
| 23.07.2025 | 9.045,88 | 9.114,68 | 9.027,36 | 9.112,73 | 0,74% | - |
| 22.07.2025 | 8.983,25 | 9.049,70 | 8.983,25 | 9.045,88 | 0,67% | - |
| 21.07.2025 | 8.985,98 | 9.015,86 | 8.930,06 | 8.985,58 | -0,03% | - |
| 18.07.2025 | 8.985,33 | 9.010,05 | 8.970,45 | 8.988,62 | 0,02% | - |
| 17.07.2025 | 8.953,91 | 8.997,36 | 8.943,59 | 8.986,70 | 0,02% | - |
| 16.07.2025 | 8.945,59 | 8.989,49 | 8.914,90 | 8.984,68 | 0,41% | - |
| 15.07.2025 | 9.021,73 | 9.028,15 | 8.937,65 | 8.948,43 | -0,81% | - |
| 14.07.2025 | 8.948,46 | 9.027,31 | 8.918,00 | 9.021,72 | 0,87% | - |
| 11.07.2025 | 8.986,08 | 8.987,00 | 8.919,25 | 8.944,23 | -0,47% | - |
| 10.07.2025 | 8.876,06 | 8.996,47 | 8.876,06 | 8.986,08 | 0,88% | - |
| 09.07.2025 | 8.868,88 | 8.909,54 | 8.847,64 | 8.907,86 | 0,44% | - |
| 08.07.2025 | 8.812,19 | 8.879,53 | 8.792,93 | 8.868,88 | 1,06% | - |
| 07.07.2025 | 8.795,60 | 8.841,14 | 8.769,62 | 8.775,98 | -0,27% | - |
| 04.07.2025 | 8.824,26 | 8.833,68 | 8.784,00 | 8.799,55 | -0,19% | - |
| 03.07.2025 | 8.781,47 | 8.838,94 | 8.413,33 | 8.816,08 | 0,22% | - |
| 02.07.2025 | 8.796,61 | 8.831,57 | 8.741,61 | 8.796,32 | 0,04% | - |
| 01.07.2025 | 8.774,52 | 8.810,52 | 8.727,68 | 8.792,54 | 0,21% | - |
| 30.06.2025 | 8.787,33 | 8.820,80 | 8.756,59 | 8.774,50 | -0,14% | - |
| 27.06.2025 | 8.749,48 | 8.805,51 | 8.745,94 | 8.787,00 | 0,26% | - |
| 26.06.2025 | 8.730,24 | 8.768,83 | 8.707,77 | 8.764,12 | 0,62% | - |
| 25.06.2025 | 8.773,46 | 8.794,49 | 8.702,95 | 8.710,05 | -0,59% | - |
| 24.06.2025 | 8.765,40 | 8.821,91 | 8.745,34 | 8.761,38 | -0,13% | - |
| 23.06.2025 | 8.777,19 | 8.785,87 | 8.726,77 | 8.772,65 | 0,24% | - |
| 20.06.2025 | 8.793,47 | 8.847,02 | 8.742,81 | 8.751,84 | -0,69% | - |
| 19.06.2025 | 8.827,06 | 8.840,47 | 8.791,55 | 8.812,34 | -0,47% | - |
| 18.06.2025 | 8.840,33 | 8.867,09 | 8.820,63 | 8.853,95 | 0,11% | - |
| 17.06.2025 | 8.885,01 | 8.885,01 | 8.810,66 | 8.844,19 | 0,01% | - |
| 16.06.2025 | 8.848,57 | 8.903,41 | 8.832,56 | 8.843,72 | 0,13% | - |
| 13.06.2025 | 8.891,56 | 8.891,56 | 8.820,54 | 8.832,39 | -0,67% | - |
| 12.06.2025 | 8.879,29 | 8.905,43 | 8.828,18 | 8.891,75 | 0,41% | - |
| 11.06.2025 | 8.855,36 | 8.887,09 | 8.838,69 | 8.855,57 | -0,07% | - |
| 10.06.2025 | 8.833,03 | 8.886,84 | 8.829,38 | 8.861,79 | 0,49% | - |
| 09.06.2025 | 8.835,17 | 8.854,04 | 8.812,80 | 8.818,15 | -0,29% | - |
| 06.06.2025 | 8.795,37 | 8.852,45 | 8.794,43 | 8.843,87 | 0,55% | - |
| 05.06.2025 | 8.805,61 | 8.835,52 | 8.780,81 | 8.795,37 | -0,12% | - |
| 04.06.2025 | 8.789,42 | 8.822,29 | 8.782,54 | 8.805,61 | 0,18% | - |
| 03.06.2025 | 8.797,61 | 8.808,43 | 8.739,30 | 8.789,42 | -0,32% | - |
| 02.06.2025 | 8.792,66 | 8.818,71 | 8.729,90 | 8.817,25 | 0,19% | - |
| 30.05.2025 | 8.733,94 | 8.809,33 | 8.733,70 | 8.800,67 | 0,57% | - |
| 29.05.2025 | 8.742,61 | 8.796,60 | 8.707,65 | 8.751,13 | -0,01% | - |
| 28.05.2025 | 8.784,89 | 8.802,42 | 8.724,73 | 8.751,68 | -0,55% | - |
| 27.05.2025 | 8.808,73 | 8.826,28 | 8.760,73 | 8.800,37 | -0,09% | - |
| 26.05.2025 | 8.799,15 | 8.818,10 | 8.715,47 | 8.808,73 | 0,80% | - |
| 23.05.2025 | 8.751,52 | 8.782,21 | 8.608,84 | 8.738,54 | -0,15% | - |
| 22.05.2025 | 8.745,17 | 8.776,27 | 8.689,60 | 8.751,52 | 0,25% | - |
| 21.05.2025 | 8.785,10 | 8.799,42 | 8.718,42 | 8.729,60 | -0,67% | - |
| 20.05.2025 | 8.716,42 | 8.802,23 | 8.713,54 | 8.788,89 | 0,59% | - |
| 19.05.2025 | 8.697,86 | 8.739,03 | 8.614,21 | 8.737,72 | 0,47% | - |
| 16.05.2025 | 8.634,98 | 8.701,97 | 8.634,98 | 8.696,83 | 0,40% | - |
| 15.05.2025 | 8.586,74 | 8.670,52 | 8.544,79 | 8.662,21 | 0,88% | - |
| 14.05.2025 | 8.612,24 | 8.617,79 | 8.560,04 | 8.586,74 | -0,01% | - |
| 13.05.2025 | 8.629,27 | 8.629,27 | 8.576,66 | 8.587,81 | -0,48% | - |
| 12.05.2025 | 8.556,54 | 8.642,35 | 8.544,36 | 8.629,18 | 0,98% | - |
| 09.05.2025 | 8.571,77 | 8.585,78 | 8.520,98 | 8.545,16 | -0,17% | - |
| 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% | - |