15.067,8
-0,28%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 15.053,99 | 15.102,80 | 14.967,63 | 15.072,24 | -0,25% | - |
| 17.04.2025 | 15.093,73 | 15.231,33 | 14.996,91 | 15.110,18 | -0,08% | - |
| 16.04.2025 | 15.016,29 | 15.125,48 | 14.920,19 | 15.122,65 | -0,43% | - |
| 15.04.2025 | 14.882,49 | 15.190,29 | 14.879,25 | 15.187,34 | 2,27% | - |
| 14.04.2025 | 14.741,97 | 14.885,34 | 14.390,11 | 14.850,94 | 2,97% | - |
| 11.04.2025 | 14.439,24 | 14.529,47 | 14.207,03 | 14.422,05 | 0,77% | - |
| 10.04.2025 | 14.756,85 | 14.886,72 | 14.312,33 | 14.312,33 | 3,36% | - |
| 09.04.2025 | 13.860,45 | 14.084,43 | 13.712,84 | 13.846,78 | -3,34% | - |
| 08.04.2025 | 14.206,25 | 14.458,16 | 14.107,67 | 14.324,92 | 2,56% | - |
| 07.04.2025 | 13.240,60 | 14.482,53 | 13.185,26 | 13.967,03 | -1,98% | - |
| 04.04.2025 | 14.844,95 | 14.876,24 | 13.982,79 | 14.248,97 | -4,60% | - |
| 03.04.2025 | 14.952,30 | 15.238,38 | 14.868,50 | 14.935,32 | -2,40% | - |
| 02.04.2025 | 15.315,94 | 15.375,15 | 15.171,13 | 15.301,93 | -0,67% | - |
| 01.04.2025 | 15.337,39 | 15.497,08 | 15.286,46 | 15.405,29 | 0,99% | - |
| 31.03.2025 | 15.484,87 | 15.593,54 | 15.193,58 | 15.253,56 | -2,41% | - |
| 28.03.2025 | 15.770,66 | 15.858,62 | 15.580,58 | 15.629,71 | -1,79% | - |
| 27.03.2025 | 15.868,37 | 15.986,89 | 15.787,37 | 15.914,44 | -1,05% | - |
| 26.03.2025 | 16.175,46 | 16.228,92 | 16.062,04 | 16.082,51 | -0,46% | - |
| 25.03.2025 | 16.100,01 | 16.260,96 | 16.017,63 | 16.156,73 | 0,37% | - |
| 24.03.2025 | 16.204,91 | 16.368,42 | 16.062,18 | 16.097,77 | -0,27% | - |
| 21.03.2025 | 16.097,54 | 16.158,13 | 15.956,60 | 16.141,79 | -0,48% | - |
| 20.03.2025 | 16.474,34 | 16.565,89 | 15.998,88 | 16.219,03 | -1,85% | - |
| 19.03.2025 | 16.461,05 | 16.691,43 | 16.439,72 | 16.524,79 | -0,54% | - |
| 18.03.2025 | 16.220,03 | 16.685,52 | 16.176,46 | 16.615,08 | 2,96% | - |
| 17.03.2025 | 15.685,34 | 16.154,53 | 15.669,04 | 16.136,78 | 2,80% | - |
| 14.03.2025 | 15.225,33 | 15.757,64 | 15.162,31 | 15.696,95 | 3,17% | - |
| 13.03.2025 | 15.227,99 | 15.317,07 | 15.153,56 | 15.214,52 | -0,50% | - |
| 12.03.2025 | 15.230,10 | 15.355,89 | 15.177,12 | 15.291,61 | 1,08% | - |
| 11.03.2025 | 15.346,16 | 15.391,65 | 15.084,64 | 15.127,61 | -1,22% | - |
| 10.03.2025 | 15.678,19 | 15.752,82 | 15.251,45 | 15.315,13 | -1,86% | - |
| 07.03.2025 | 15.533,81 | 15.708,45 | 15.512,94 | 15.605,13 | -0,93% | - |
| 06.03.2025 | 15.605,17 | 15.855,29 | 15.477,33 | 15.750,91 | 1,53% | - |
| 05.03.2025 | 15.064,77 | 15.589,19 | 14.692,85 | 15.513,58 | 5,14% | - |
| 04.03.2025 | 15.057,68 | 15.263,22 | 14.751,51 | 14.754,86 | -3,06% | - |
| 03.03.2025 | 14.943,57 | 15.340,88 | 14.931,09 | 15.221,02 | 2,54% | - |
| 28.02.2025 | 14.910,00 | 14.956,76 | 14.759,71 | 14.844,67 | -1,02% | - |
| 27.02.2025 | 14.978,19 | 15.097,82 | 14.929,38 | 14.997,35 | -0,81% | - |
| 26.02.2025 | 15.005,18 | 15.161,92 | 14.976,50 | 15.120,50 | 1,31% | - |
| 25.02.2025 | 14.914,09 | 15.078,43 | 14.913,06 | 14.924,88 | -0,50% | - |
| 24.02.2025 | 15.010,23 | 15.095,85 | 14.926,95 | 14.999,80 | 0,83% | - |
| 21.02.2025 | 14.833,16 | 14.999,48 | 14.833,16 | 14.876,45 | 0,17% | - |
| 20.02.2025 | 14.952,14 | 15.043,51 | 14.816,94 | 14.851,73 | -0,35% | - |
| 19.02.2025 | 15.047,99 | 15.136,69 | 14.898,99 | 14.904,23 | -1,04% | - |
| 18.02.2025 | 15.009,38 | 15.106,94 | 14.962,50 | 15.061,19 | 0,54% | - |
| 17.02.2025 | 14.855,66 | 14.996,23 | 14.808,23 | 14.980,92 | 0,99% | - |
| 14.02.2025 | 14.724,40 | 14.914,33 | 14.706,58 | 14.833,98 | 0,23% | - |
| 13.02.2025 | 14.887,76 | 14.896,57 | 14.700,93 | 14.800,61 | 0,44% | - |
| 12.02.2025 | 14.756,88 | 14.815,06 | 14.698,36 | 14.735,95 | -0,02% | - |
| 11.02.2025 | 14.657,37 | 14.745,52 | 14.651,90 | 14.739,60 | 0,33% | - |
| 10.02.2025 | 14.632,92 | 14.713,76 | 14.621,51 | 14.690,40 | 0,55% | - |
| 07.02.2025 | 14.702,38 | 14.774,24 | 14.604,26 | 14.609,55 | -0,68% | - |
| 06.02.2025 | 14.622,02 | 14.734,39 | 14.587,46 | 14.709,97 | 1,17% | - |
| 05.02.2025 | 14.408,11 | 14.548,31 | 14.403,86 | 14.540,40 | 0,39% | - |
| 04.02.2025 | 14.461,71 | 14.496,14 | 14.324,30 | 14.484,48 | 0,46% | - |
| 03.02.2025 | 14.303,46 | 14.462,79 | 14.256,94 | 14.418,30 | -1,43% | - |
| 31.01.2025 | 14.615,43 | 14.652,04 | 14.587,42 | 14.626,83 | 0,22% | - |
| 30.01.2025 | 14.361,69 | 14.611,54 | 14.340,79 | 14.594,38 | 1,74% | - |
| 29.01.2025 | 14.397,79 | 14.468,93 | 14.320,29 | 14.344,87 | -0,09% | - |
| 28.01.2025 | 14.337,66 | 14.412,24 | 14.255,60 | 14.357,63 | 0,53% | - |
| 27.01.2025 | 14.289,28 | 14.321,87 | 14.229,77 | 14.282,14 | -0,27% | - |
| 24.01.2025 | 14.212,55 | 14.347,19 | 14.188,39 | 14.321,02 | 0,85% | - |
| 23.01.2025 | 14.120,87 | 14.206,61 | 14.081,91 | 14.200,64 | 0,51% | - |
| 22.01.2025 | 14.212,88 | 14.223,68 | 14.088,26 | 14.128,29 | -0,21% | - |
| 21.01.2025 | 14.059,36 | 14.166,83 | 14.036,51 | 14.157,75 | 0,36% | - |
| 20.01.2025 | 13.992,28 | 14.145,37 | 13.992,28 | 14.107,09 | 0,69% | - |
| 17.01.2025 | 13.859,03 | 14.040,38 | 13.839,81 | 14.010,75 | 1,37% | - |
| 16.01.2025 | 13.879,26 | 13.917,57 | 13.749,13 | 13.821,88 | -0,11% | - |
| 15.01.2025 | 13.632,55 | 13.844,47 | 13.628,11 | 13.836,43 | 1,66% | - |
| 14.01.2025 | 13.681,25 | 13.743,94 | 13.609,47 | 13.610,67 | -0,13% | - |
| 13.01.2025 | 13.757,79 | 13.782,15 | 13.601,04 | 13.628,07 | -1,30% | - |
| 10.01.2025 | 13.886,74 | 13.960,34 | 13.801,77 | 13.807,59 | -0,72% | - |
| 09.01.2025 | 13.836,76 | 13.918,37 | 13.821,24 | 13.908,05 | 0,14% | - |
| 08.01.2025 | 13.967,82 | 14.030,58 | 13.849,21 | 13.888,13 | -0,84% | - |
| 07.01.2025 | 14.001,02 | 14.072,79 | 13.970,25 | 14.005,36 | -0,26% | - |
| 06.01.2025 | 13.876,52 | 14.106,36 | 13.869,45 | 14.042,43 | 1,46% | - |
| 03.01.2025 | 13.843,99 | 13.916,18 | 13.808,00 | 13.840,85 | -0,10% | - |
| 02.01.2025 | 13.752,68 | 13.858,89 | 13.742,69 | 13.855,03 | 1,08% | - |
| 01.01.2025 | 13.707,29 | 13.707,29 | 13.707,29 | 13.707,29 | 0,00% | - |
| 31.12.2024 | 13.707,29 | 13.707,29 | 13.707,29 | 13.707,29 | 0,00% | - |
| 30.12.2024 | 13.670,16 | 13.730,51 | 13.637,25 | 13.707,29 | 0,20% | - |
| 27.12.2024 | 13.537,78 | 13.712,01 | 13.521,44 | 13.680,40 | 0,91% | - |
| 26.12.2024 | 13.556,75 | 13.556,75 | 13.556,75 | 13.556,75 | 0,00% | - |
| 25.12.2024 | 13.556,75 | 13.556,75 | 13.556,75 | 13.556,75 | 0,00% | - |
| 24.12.2024 | 13.556,75 | 13.556,75 | 13.556,75 | 13.556,75 | 0,16% | - |
| 23.12.2024 | 13.509,07 | 13.548,53 | 13.457,74 | 13.535,03 | -0,07% | - |
| 20.12.2024 | 13.469,58 | 13.557,37 | 13.339,03 | 13.544,31 | -0,42% | - |
| 19.12.2024 | 13.708,19 | 13.829,01 | 13.586,13 | 13.601,04 | -1,77% | - |
| 18.12.2024 | 13.815,12 | 13.912,60 | 13.802,36 | 13.846,65 | 0,12% | - |
| 17.12.2024 | 13.923,17 | 13.939,55 | 13.817,76 | 13.830,08 | -0,65% | - |
| 16.12.2024 | 14.069,23 | 14.076,64 | 13.849,28 | 13.921,04 | -1,12% | - |
| 13.12.2024 | 14.177,56 | 14.264,92 | 14.075,84 | 14.078,86 | -0,78% | - |
| 12.12.2024 | 14.174,80 | 14.245,94 | 14.143,08 | 14.189,85 | -0,07% | - |
| 11.12.2024 | 14.091,02 | 14.204,35 | 14.084,36 | 14.199,19 | 0,41% | - |
| 10.12.2024 | 14.015,22 | 14.171,05 | 14.015,14 | 14.140,56 | 0,39% | - |
| 09.12.2024 | 14.025,57 | 14.140,81 | 14.025,57 | 14.085,21 | 0,63% | - |
| 06.12.2024 | 13.903,79 | 14.018,12 | 13.903,79 | 13.996,41 | 0,39% | - |
| 05.12.2024 | 13.749,02 | 13.968,57 | 13.749,02 | 13.942,24 | 1,31% | - |
| 04.12.2024 | 13.557,25 | 13.773,79 | 13.549,20 | 13.762,61 | 1,66% | - |
| 03.12.2024 | 13.488,23 | 13.570,18 | 13.483,66 | 13.538,28 | 0,29% | - |
| 02.12.2024 | 13.533,42 | 13.568,56 | 13.462,65 | 13.499,56 | -0,33% | - |