9.475,4
0,26%
Echtzeitkurs Infront GB 100
Bid:
Ask:
Aktienkurse zum Infront GB 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |