16.645,8
-0,15%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 16.720,91 | 16.729,62 | 16.587,44 | 16.641,47 | -0,20% | - |
| 02.06.2025 | 16.561,11 | 16.685,72 | 16.512,57 | 16.674,11 | 0,06% | - |
| 30.05.2025 | 16.720,59 | 16.836,75 | 16.650,34 | 16.663,63 | -0,45% | - |
| 29.05.2025 | 16.814,43 | 16.894,22 | 16.691,77 | 16.739,36 | 0,27% | - |
| 28.05.2025 | 16.658,75 | 16.758,25 | 16.658,75 | 16.693,58 | -0,04% | - |
| 27.05.2025 | 16.635,06 | 16.735,45 | 16.568,71 | 16.699,73 | 0,38% | - |
| 26.05.2025 | 16.553,84 | 16.649,16 | 16.512,54 | 16.636,71 | 2,15% | - |
| 23.05.2025 | 16.407,00 | 16.572,68 | 16.068,58 | 16.286,99 | -0,89% | - |
| 22.05.2025 | 16.549,71 | 16.612,86 | 16.362,15 | 16.433,15 | -1,35% | - |
| 21.05.2025 | 16.668,34 | 16.704,29 | 16.546,18 | 16.658,46 | -0,47% | - |
| 20.05.2025 | 16.677,95 | 16.793,66 | 16.576,34 | 16.736,94 | 0,66% | - |
| 19.05.2025 | 16.483,46 | 16.636,88 | 16.479,43 | 16.627,78 | 0,52% | - |
| 16.05.2025 | 16.580,33 | 16.651,47 | 16.481,37 | 16.541,10 | 0,03% | - |
| 15.05.2025 | 16.521,81 | 16.584,17 | 16.486,60 | 16.535,79 | -0,48% | - |
| 14.05.2025 | 16.635,34 | 16.749,80 | 16.588,29 | 16.615,59 | -0,41% | - |
| 13.05.2025 | 16.627,83 | 16.689,66 | 16.582,21 | 16.684,16 | 0,28% | - |
| 12.05.2025 | 16.467,67 | 16.740,23 | 16.440,81 | 16.638,24 | 1,75% | - |
| 09.05.2025 | 16.211,44 | 16.424,97 | 16.177,93 | 16.351,88 | 0,93% | - |
| 08.05.2025 | 16.161,37 | 16.249,06 | 16.078,88 | 16.200,92 | 0,49% | - |
| 07.05.2025 | 16.182,56 | 16.233,68 | 16.057,32 | 16.122,22 | -0,40% | - |
| 06.05.2025 | 16.177,90 | 16.261,27 | 15.860,39 | 16.186,25 | 0,03% | - |
| 05.05.2025 | 16.092,18 | 16.220,72 | 16.073,96 | 16.181,45 | 0,48% | - |
| 02.05.2025 | 15.864,42 | 16.111,58 | 15.864,42 | 16.103,65 | 2,45% | - |
| 30.04.2025 | 15.616,73 | 15.780,84 | 15.555,53 | 15.718,50 | 0,59% | - |
| 29.04.2025 | 15.604,76 | 15.704,35 | 15.587,08 | 15.626,80 | 0,27% | - |
| 28.04.2025 | 15.618,51 | 15.737,19 | 15.575,53 | 15.585,10 | -0,14% | - |
| 25.04.2025 | 15.496,48 | 15.642,52 | 15.494,30 | 15.607,13 | 0,74% | - |
| 24.04.2025 | 15.295,80 | 15.502,75 | 15.219,94 | 15.491,93 | 0,84% | - |
| 23.04.2025 | 15.402,75 | 15.527,93 | 15.186,38 | 15.362,58 | 1,82% | - |
| 22.04.2025 | 15.053,99 | 15.102,80 | 14.967,63 | 15.088,18 | -0,15% | - |
| 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% | - |