16.877,4
0,35%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 16.809,06 | 17.015,26 | 16.804,43 | 16.914,96 | 0,58% | - |
| 04.12.2025 | 16.654,07 | 16.842,98 | 16.654,07 | 16.817,75 | 1,47% | - |
| 03.12.2025 | 16.542,52 | 16.685,54 | 16.491,09 | 16.574,46 | 0,35% | - |
| 02.12.2025 | 16.494,33 | 16.563,97 | 16.385,76 | 16.517,00 | 0,04% | - |
| 01.12.2025 | 16.568,62 | 16.608,29 | 16.326,20 | 16.509,95 | -0,88% | - |
| 28.11.2025 | 16.506,94 | 16.668,92 | 16.500,07 | 16.655,80 | 0,83% | - |
| 27.11.2025 | 16.275,82 | 16.530,33 | 16.275,82 | 16.518,92 | 1,16% | - |
| 26.11.2025 | 16.206,27 | 16.334,66 | 16.155,45 | 16.329,70 | 1,10% | - |
| 25.11.2025 | 16.029,90 | 16.159,45 | 15.966,45 | 16.152,25 | 0,64% | - |
| 24.11.2025 | 15.833,37 | 16.055,93 | 15.813,21 | 16.049,99 | 1,98% | - |
| 21.11.2025 | 15.664,01 | 15.929,75 | 15.591,82 | 15.737,95 | -1,15% | - |
| 20.11.2025 | 16.103,17 | 16.144,17 | 15.901,97 | 15.920,68 | -0,35% | - |
| 19.11.2025 | 15.796,49 | 16.070,71 | 15.774,69 | 15.976,14 | 1,19% | - |
| 18.11.2025 | 15.820,80 | 16.068,53 | 15.729,14 | 15.787,61 | -1,70% | - |
| 17.11.2025 | 16.132,48 | 16.270,61 | 16.040,79 | 16.061,13 | -0,37% | - |
| 14.11.2025 | 16.165,71 | 16.206,67 | 15.870,40 | 16.121,16 | -0,46% | - |
| 13.11.2025 | 16.200,71 | 16.370,70 | 16.178,24 | 16.195,57 | 0,14% | - |
| 12.11.2025 | 16.055,42 | 16.247,16 | 16.014,66 | 16.173,14 | 1,41% | - |
| 11.11.2025 | 16.008,08 | 16.029,59 | 15.881,42 | 15.948,11 | -0,33% | - |
| 10.11.2025 | 15.999,67 | 16.192,66 | 15.969,33 | 16.000,79 | 1,39% | - |
| 07.11.2025 | 15.969,85 | 16.079,38 | 15.761,31 | 15.780,92 | -1,02% | - |
| 06.11.2025 | 16.084,75 | 16.171,19 | 15.940,98 | 15.943,88 | -0,93% | - |
| 05.11.2025 | 16.229,78 | 16.256,26 | 16.017,78 | 16.093,78 | -1,08% | - |
| 04.11.2025 | 16.340,71 | 16.502,38 | 16.229,61 | 16.269,45 | -1,64% | - |
| 03.11.2025 | 16.735,95 | 16.843,35 | 16.535,68 | 16.540,80 | -1,11% | - |
| 31.10.2025 | 16.852,50 | 16.893,30 | 16.720,21 | 16.727,23 | -0,87% | - |
| 30.10.2025 | 16.924,18 | 16.968,41 | 16.830,10 | 16.874,40 | -0,06% | - |
| 29.10.2025 | 16.991,47 | 17.079,28 | 16.883,11 | 16.884,00 | -0,94% | - |
| 28.10.2025 | 17.258,74 | 17.258,91 | 17.016,40 | 17.044,66 | -1,63% | - |
| 27.10.2025 | 17.404,20 | 17.488,40 | 17.301,29 | 17.327,03 | -0,16% | - |
| 24.10.2025 | 17.276,01 | 17.392,59 | 17.233,64 | 17.354,70 | 0,50% | - |
| 23.10.2025 | 17.096,31 | 17.287,62 | 17.096,31 | 17.267,94 | 1,00% | - |
| 22.10.2025 | 17.111,59 | 17.197,75 | 17.039,92 | 17.096,59 | -0,33% | - |
| 21.10.2025 | 17.089,92 | 17.183,42 | 17.079,39 | 17.152,37 | 0,32% | - |
| 20.10.2025 | 16.869,52 | 17.108,88 | 16.796,63 | 17.096,93 | 2,04% | - |
| 17.10.2025 | 16.762,69 | 16.862,62 | 16.632,40 | 16.754,80 | -1,59% | - |
| 16.10.2025 | 16.877,76 | 17.037,94 | 16.862,66 | 17.025,72 | 0,64% | - |
| 15.10.2025 | 17.017,19 | 17.121,63 | 16.901,79 | 16.916,66 | -0,59% | - |
| 14.10.2025 | 17.156,22 | 17.179,99 | 16.917,76 | 17.016,99 | -1,44% | - |
| 13.10.2025 | 17.196,97 | 17.396,40 | 17.195,97 | 17.265,98 | 0,65% | - |
| 10.10.2025 | 17.541,50 | 17.553,48 | 17.152,86 | 17.153,70 | -2,47% | - |
| 09.10.2025 | 17.413,40 | 17.598,82 | 17.391,92 | 17.587,67 | 1,14% | - |
| 08.10.2025 | 17.330,19 | 17.416,47 | 17.301,38 | 17.389,65 | 0,12% | - |
| 07.10.2025 | 17.457,34 | 17.505,33 | 17.349,14 | 17.368,02 | -0,71% | - |
| 06.10.2025 | 17.291,43 | 17.522,29 | 17.278,02 | 17.492,29 | 0,95% | - |
| 03.10.2025 | 17.282,91 | 17.430,57 | 17.234,86 | 17.328,44 | 0,35% | - |
| 02.10.2025 | 17.082,97 | 17.295,42 | 17.082,97 | 17.268,21 | 1,36% | - |
| 01.10.2025 | 16.905,91 | 17.055,60 | 16.848,70 | 17.036,76 | 0,67% | - |
| 30.09.2025 | 16.831,83 | 16.943,93 | 16.747,14 | 16.923,41 | 0,29% | - |
| 29.09.2025 | 16.819,13 | 16.903,32 | 16.786,51 | 16.874,08 | 0,73% | - |
| 26.09.2025 | 16.851,92 | 16.889,57 | 16.709,10 | 16.752,03 | -0,40% | - |
| 25.09.2025 | 16.989,95 | 17.032,74 | 16.789,62 | 16.819,15 | -1,18% | - |
| 24.09.2025 | 16.994,60 | 17.036,97 | 16.906,44 | 17.019,46 | -0,12% | - |
| 23.09.2025 | 16.988,75 | 17.138,70 | 16.970,94 | 17.040,05 | 0,61% | - |
| 22.09.2025 | 16.923,58 | 16.953,98 | 16.778,79 | 16.937,49 | -0,02% | - |
| 19.09.2025 | 16.939,56 | 17.027,48 | 16.869,87 | 16.940,82 | -0,04% | - |
| 18.09.2025 | 16.739,27 | 17.037,28 | 16.739,27 | 16.948,23 | 1,63% | - |
| 17.09.2025 | 16.671,33 | 16.731,94 | 16.590,22 | 16.676,60 | 0,24% | - |
| 16.09.2025 | 16.712,69 | 16.808,81 | 16.633,54 | 16.637,21 | -0,52% | - |
| 15.09.2025 | 16.667,88 | 16.799,17 | 16.610,03 | 16.724,46 | 1,04% | - |
| 12.09.2025 | 16.555,46 | 16.675,16 | 16.472,44 | 16.553,07 | 0,14% | - |
| 11.09.2025 | 16.545,92 | 16.648,52 | 16.508,47 | 16.530,29 | -0,01% | - |
| 10.09.2025 | 16.640,16 | 16.710,84 | 16.511,10 | 16.532,07 | -0,49% | - |
| 09.09.2025 | 16.720,14 | 16.771,94 | 16.569,43 | 16.613,59 | -0,79% | - |
| 08.09.2025 | 16.581,44 | 16.745,75 | 16.581,40 | 16.745,56 | 1,36% | - |
| 05.09.2025 | 16.520,10 | 16.630,11 | 16.468,96 | 16.520,09 | 0,25% | - |
| 04.09.2025 | 16.458,85 | 16.536,38 | 16.423,20 | 16.478,55 | 0,01% | - |
| 03.09.2025 | 16.513,69 | 16.672,25 | 16.475,78 | 16.476,98 | 0,07% | - |
| 02.09.2025 | 16.577,69 | 16.586,21 | 16.440,28 | 16.465,88 | -3,02% | - |
| 28.08.2025 | 16.989,93 | 17.097,54 | 16.948,37 | 16.978,12 | 0,10% | - |
| 27.08.2025 | 17.050,39 | 17.090,79 | 16.927,24 | 16.961,12 | -0,53% | - |
| 26.08.2025 | 17.032,32 | 17.098,83 | 16.919,35 | 17.051,29 | -0,64% | - |
| 25.08.2025 | 17.099,23 | 17.233,99 | 17.099,23 | 17.161,59 | -0,28% | - |
| 22.08.2025 | 16.963,21 | 17.226,72 | 16.962,10 | 17.209,76 | 1,15% | - |
| 21.08.2025 | 16.998,85 | 17.059,14 | 16.941,66 | 17.014,62 | 0,03% | - |
| 20.08.2025 | 17.016,17 | 17.098,93 | 16.979,13 | 17.010,11 | -0,89% | - |
| 19.08.2025 | 17.016,85 | 17.182,35 | 17.015,33 | 17.163,05 | 0,86% | - |
| 18.08.2025 | 17.027,26 | 17.119,62 | 16.972,35 | 17.016,22 | -0,09% | - |
| 15.08.2025 | 17.246,81 | 17.279,21 | 17.013,04 | 17.031,21 | -1,00% | - |
| 14.08.2025 | 17.075,13 | 17.309,23 | 17.064,75 | 17.202,64 | 0,79% | - |
| 13.08.2025 | 17.233,02 | 17.245,89 | 17.055,84 | 17.067,87 | -0,58% | - |
| 12.08.2025 | 17.213,82 | 17.285,73 | 17.076,63 | 17.167,54 | -0,21% | - |
| 11.08.2025 | 17.412,54 | 17.425,10 | 17.180,06 | 17.204,43 | -1,04% | - |
| 08.08.2025 | 17.266,42 | 17.404,22 | 17.209,68 | 17.385,38 | 0,47% | - |
| 07.08.2025 | 17.020,24 | 17.365,73 | 17.000,25 | 17.303,26 | 1,74% | - |
| 06.08.2025 | 17.241,14 | 17.265,23 | 16.994,53 | 17.008,14 | -1,08% | - |
| 05.08.2025 | 17.145,73 | 17.281,88 | 17.073,05 | 17.193,00 | 0,55% | - |
| 04.08.2025 | 17.099,86 | 17.189,30 | 17.041,62 | 17.099,24 | 0,08% | - |
| 01.08.2025 | 17.319,84 | 17.401,84 | 17.007,87 | 17.085,13 | -2,67% | - |
| 31.07.2025 | 17.738,88 | 17.803,13 | 17.535,20 | 17.553,99 | -0,93% | - |
| 30.07.2025 | 17.760,64 | 17.782,93 | 17.682,60 | 17.718,27 | -0,25% | - |
| 29.07.2025 | 17.852,20 | 17.970,19 | 17.758,69 | 17.763,38 | -0,37% | - |
| 28.07.2025 | 17.997,60 | 18.147,44 | 17.826,59 | 17.829,02 | -0,02% | - |
| 25.07.2025 | 17.772,07 | 17.853,21 | 17.719,04 | 17.832,17 | -0,29% | - |
| 24.07.2025 | 18.021,76 | 18.034,27 | 17.827,44 | 17.883,88 | -0,11% | - |
| 23.07.2025 | 17.861,50 | 17.953,49 | 17.772,39 | 17.903,71 | 1,05% | - |
| 22.07.2025 | 17.835,64 | 17.879,41 | 17.640,46 | 17.717,34 | -1,25% | - |
| 21.07.2025 | 17.992,76 | 18.163,04 | 17.935,11 | 17.940,79 | -0,50% | - |
| 18.07.2025 | 18.096,83 | 18.150,91 | 18.022,57 | 18.030,58 | -0,50% | - |
| 17.07.2025 | 17.970,57 | 18.142,27 | 17.941,41 | 18.120,41 | 1,20% | - |