14.815,0
-0,25%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.11.2024 | 13.437,66 | 13.565,09 | 13.422,09 | 13.544,41 | 0,69% | - |
| 28.11.2024 | 13.429,93 | 13.517,60 | 13.414,72 | 13.452,14 | 0,47% | - |
| 27.11.2024 | 13.339,86 | 13.410,72 | 13.316,91 | 13.389,02 | 0,24% | - |
| 26.11.2024 | 13.427,18 | 13.450,58 | 13.329,88 | 13.356,67 | -1,11% | - |
| 25.11.2024 | 13.350,27 | 13.518,12 | 13.334,37 | 13.507,17 | 1,69% | - |
| 22.11.2024 | 13.274,98 | 13.360,96 | 13.214,00 | 13.282,26 | 0,30% | - |
| 21.11.2024 | 13.249,36 | 13.261,25 | 13.123,43 | 13.242,94 | 0,07% | - |
| 20.11.2024 | 13.341,01 | 13.368,40 | 13.194,99 | 13.234,14 | -0,40% | - |
| 19.11.2024 | 13.464,38 | 13.485,60 | 13.113,77 | 13.286,65 | -0,81% | - |
| 18.11.2024 | 13.399,45 | 13.504,61 | 13.350,49 | 13.395,07 | -0,08% | - |
| 15.11.2024 | 13.296,19 | 13.507,94 | 13.296,19 | 13.406,05 | 0,24% | - |
| 14.11.2024 | 13.277,24 | 13.386,92 | 13.173,09 | 13.373,95 | 1,00% | - |
| 13.11.2024 | 13.324,42 | 13.398,19 | 13.184,98 | 13.241,45 | -0,13% | - |
| 12.11.2024 | 13.451,02 | 13.505,37 | 13.249,28 | 13.258,84 | -2,50% | - |
| 11.11.2024 | 13.505,72 | 13.656,52 | 13.444,52 | 13.599,40 | 1,59% | - |
| 08.11.2024 | 13.456,79 | 13.477,81 | 13.340,28 | 13.385,95 | -0,54% | - |
| 07.11.2024 | 13.261,26 | 13.473,24 | 13.184,67 | 13.458,92 | 2,18% | - |
| 06.11.2024 | 13.416,40 | 13.470,47 | 13.142,50 | 13.171,14 | -1,72% | - |
| 05.11.2024 | 13.306,77 | 13.416,32 | 13.283,96 | 13.401,38 | 0,68% | - |
| 04.11.2024 | 13.310,26 | 13.401,23 | 13.283,39 | 13.311,39 | -0,14% | - |
| 01.11.2024 | 13.356,46 | 13.398,03 | 13.293,25 | 13.330,47 | -0,03% | - |
| 31.10.2024 | 13.464,67 | 13.473,42 | 13.295,14 | 13.334,57 | -1,34% | - |
| 30.10.2024 | 13.727,99 | 13.740,90 | 13.512,70 | 13.516,10 | -2,05% | - |
| 29.10.2024 | 13.920,65 | 13.954,64 | 13.766,78 | 13.798,47 | -0,72% | - |
| 28.10.2024 | 13.870,00 | 13.936,96 | 13.808,54 | 13.899,12 | 0,49% | - |
| 25.10.2024 | 13.784,14 | 13.874,89 | 13.758,26 | 13.830,87 | 0,06% | - |
| 24.10.2024 | 13.800,03 | 13.936,71 | 13.787,39 | 13.822,11 | 0,20% | - |
| 23.10.2024 | 13.866,60 | 13.952,02 | 13.792,71 | 13.794,35 | -0,68% | - |
| 22.10.2024 | 13.938,68 | 13.938,68 | 13.773,28 | 13.889,43 | 0,00% | - |
| 21.10.2024 | 13.964,95 | 14.104,31 | 13.881,12 | 13.889,70 | -0,79% | - |
| 18.10.2024 | 13.912,21 | 14.067,53 | 13.910,86 | 14.000,64 | 0,29% | - |
| 17.10.2024 | 13.969,16 | 14.023,60 | 13.924,95 | 13.960,43 | 0,25% | - |
| 16.10.2024 | 13.790,83 | 13.936,81 | 13.752,66 | 13.925,61 | 0,65% | - |
| 15.10.2024 | 13.949,77 | 13.966,53 | 13.757,18 | 13.836,11 | -0,59% | - |
| 14.10.2024 | 14.004,29 | 14.031,98 | 13.903,63 | 13.918,46 | -0,41% | - |
| 11.10.2024 | 13.952,50 | 14.004,39 | 13.941,28 | 13.975,69 | 0,00% | - |
| 10.10.2024 | 13.996,50 | 14.041,77 | 13.939,12 | 13.975,52 | -0,82% | - |
| 09.10.2024 | 14.012,56 | 14.093,88 | 13.995,58 | 14.091,52 | 0,49% | - |
| 08.10.2024 | 14.001,78 | 14.081,81 | 13.991,10 | 14.022,19 | -0,66% | - |
| 07.10.2024 | 14.157,12 | 14.187,29 | 14.018,48 | 14.115,42 | -0,16% | - |