17.336,1
0,39%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 17.859,95 | 18.029,32 | 17.823,30 | 17.905,04 | -0,34% | - |
| 15.07.2025 | 17.801,86 | 18.072,85 | 17.792,77 | 17.965,47 | 0,96% | - |
| 14.07.2025 | 17.786,85 | 17.871,69 | 17.729,13 | 17.794,95 | -1,11% | - |
| 11.07.2025 | 18.074,97 | 18.138,51 | 17.981,98 | 17.994,75 | -1,09% | - |
| 10.07.2025 | 18.032,10 | 18.193,01 | 17.992,58 | 18.192,83 | 1,09% | - |
| 09.07.2025 | 17.828,15 | 18.073,72 | 17.796,66 | 17.995,91 | 0,89% | - |
| 08.07.2025 | 17.603,69 | 17.862,81 | 17.550,23 | 17.837,38 | 1,38% | - |
| 07.07.2025 | 17.502,63 | 17.614,87 | 17.464,72 | 17.594,94 | 0,75% | - |
| 04.07.2025 | 17.467,39 | 17.558,14 | 17.460,32 | 17.463,35 | -0,72% | - |
| 03.07.2025 | 17.562,96 | 17.681,75 | 17.551,40 | 17.589,48 | 0,37% | - |
| 02.07.2025 | 17.451,96 | 17.556,87 | 17.385,06 | 17.524,28 | 0,54% | - |
| 01.07.2025 | 17.530,02 | 17.545,29 | 17.399,93 | 17.429,70 | -0,89% | - |
| 30.06.2025 | 17.490,40 | 17.594,88 | 17.450,77 | 17.585,37 | 1,05% | - |
| 27.06.2025 | 17.243,96 | 17.418,71 | 17.217,87 | 17.403,44 | 1,64% | - |
| 26.06.2025 | 17.008,86 | 17.161,34 | 17.004,17 | 17.122,72 | 0,89% | - |
| 25.06.2025 | 16.930,14 | 17.066,69 | 16.906,56 | 16.971,20 | 0,41% | - |
| 24.06.2025 | 16.816,62 | 16.937,20 | 16.714,88 | 16.901,16 | 2,19% | - |
| 23.06.2025 | 16.409,48 | 16.574,25 | 16.372,00 | 16.539,08 | 0,13% | - |
| 20.06.2025 | 16.560,41 | 16.687,17 | 16.485,25 | 16.517,78 | 0,21% | - |
| 19.06.2025 | 16.529,34 | 16.615,17 | 16.483,12 | 16.483,79 | -1,19% | - |
| 18.06.2025 | 16.702,86 | 16.732,71 | 16.565,67 | 16.681,50 | -0,42% | - |
| 17.06.2025 | 16.740,60 | 16.847,25 | 16.664,83 | 16.751,27 | -0,90% | - |
| 16.06.2025 | 16.738,79 | 16.913,61 | 16.738,60 | 16.903,14 | 1,08% | - |
| 13.06.2025 | 16.605,17 | 16.878,72 | 16.603,39 | 16.722,04 | -1,09% | - |
| 12.06.2025 | 16.999,58 | 17.082,50 | 16.887,13 | 16.905,79 | -1,47% | - |
| 11.06.2025 | 16.993,13 | 17.218,60 | 16.990,98 | 17.157,35 | 0,45% | - |
| 10.06.2025 | 16.999,40 | 17.097,32 | 16.909,36 | 17.080,21 | 0,20% | - |
| 09.06.2025 | 16.943,29 | 17.080,59 | 16.932,74 | 17.045,59 | 0,33% | - |
| 06.06.2025 | 16.963,78 | 17.046,94 | 16.963,78 | 16.989,79 | -0,15% | - |
| 05.06.2025 | 16.858,38 | 17.089,05 | 16.858,38 | 17.014,64 | 0,65% | - |
| 04.06.2025 | 16.779,96 | 16.918,18 | 16.761,87 | 16.904,00 | 1,29% | - |
| 03.06.2025 | 16.720,91 | 16.729,62 | 16.587,44 | 16.688,53 | 0,09% | - |
| 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% | - |