17.825,3
-0,94%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 17.786,85 | 17.871,69 | 17.729,13 | 17.803,53 | -1,06% | - |
| 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% | - |
| 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% | - |