18.631,7
0,48%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 18.658,31 | 18.747,45 | 18.571,22 | 18.741,11 | 1,07% | - |
| 21.05.2026 | 18.469,21 | 18.651,30 | 18.446,49 | 18.542,55 | 0,17% | - |
| 20.05.2026 | 18.198,22 | 18.616,86 | 18.186,09 | 18.510,30 | 1,31% | - |
| 19.05.2026 | 18.446,74 | 18.561,56 | 18.187,13 | 18.270,07 | -0,90% | - |
| 18.05.2026 | 18.234,10 | 18.600,54 | 18.225,00 | 18.435,24 | 0,39% | - |
| 15.05.2026 | 18.346,37 | 18.445,40 | 18.266,41 | 18.363,46 | -1,16% | - |
| 14.05.2026 | 18.317,46 | 18.597,73 | 18.298,47 | 18.579,19 | 1,99% | - |
| 13.05.2026 | 18.232,66 | 18.347,61 | 18.052,85 | 18.217,06 | 0,67% | - |
| 12.05.2026 | 18.306,94 | 18.360,76 | 18.069,62 | 18.096,06 | -2,54% | - |
| 11.05.2026 | 18.610,38 | 18.685,46 | 18.509,77 | 18.568,56 | -0,18% | - |
| 08.05.2026 | 18.421,02 | 18.655,54 | 18.376,14 | 18.601,92 | 0,11% | - |
| 07.05.2026 | 18.364,29 | 18.723,78 | 18.320,14 | 18.581,29 | 1,18% | - |
| 06.05.2026 | 18.268,15 | 18.551,46 | 18.215,84 | 18.365,30 | 1,09% | - |
| 05.05.2026 | 17.995,71 | 18.213,52 | 17.990,93 | 18.166,46 | 0,77% | - |
| 04.05.2026 | 17.890,96 | 18.267,90 | 17.803,76 | 18.027,31 | 0,89% | - |
| 01.05.2026 | 17.868,28 | 17.868,28 | 17.868,28 | 17.868,28 | -0,07% | - |
| 30.04.2026 | 17.490,90 | 17.889,14 | 17.456,39 | 17.881,04 | 1,29% | - |
| 29.04.2026 | 17.592,30 | 17.727,29 | 17.592,30 | 17.654,03 | 0,40% | - |
| 28.04.2026 | 17.610,91 | 17.710,73 | 17.530,59 | 17.584,29 | -0,44% | - |
| 27.04.2026 | 17.733,09 | 17.857,54 | 17.629,88 | 17.661,62 | -0,36% | - |
| 24.04.2026 | 17.876,79 | 17.934,08 | 17.673,21 | 17.725,06 | -1,01% | - |
| 23.04.2026 | 17.905,17 | 18.053,41 | 17.789,66 | 17.905,40 | -0,75% | - |
| 22.04.2026 | 18.143,62 | 18.227,16 | 17.998,31 | 18.040,99 | -0,59% | - |
| 21.04.2026 | 18.117,27 | 18.262,91 | 18.063,69 | 18.147,65 | 0,27% | - |
| 20.04.2026 | 17.991,60 | 18.161,52 | 17.966,99 | 18.098,99 | -0,81% | - |
| 17.04.2026 | 17.945,89 | 18.360,90 | 17.912,55 | 18.246,17 | 1,54% | - |
| 16.04.2026 | 17.833,78 | 18.018,80 | 17.797,40 | 17.970,31 | 0,84% | - |
| 15.04.2026 | 17.694,99 | 17.934,33 | 17.667,53 | 17.820,59 | 0,69% | - |
| 14.04.2026 | 17.349,47 | 17.720,01 | 17.349,47 | 17.698,71 | 2,64% | - |
| 13.04.2026 | 17.006,11 | 17.252,90 | 17.006,11 | 17.243,46 | -0,21% | - |
| 10.04.2026 | 17.072,21 | 17.410,47 | 17.046,09 | 17.280,30 | 1,51% | - |
| 09.04.2026 | 17.127,25 | 17.184,47 | 16.964,23 | 17.022,89 | -1,10% | - |
| 08.04.2026 | 17.395,29 | 17.403,62 | 16.513,03 | 17.212,58 | 3,93% | - |
| 07.04.2026 | 16.695,30 | 16.890,19 | 16.499,46 | 16.561,09 | -1,02% | - |
| 02.04.2026 | 16.531,75 | 16.803,71 | 16.409,84 | 16.732,56 | -0,60% | - |
| 01.04.2026 | 16.913,41 | 16.936,34 | 16.472,14 | 16.833,10 | 2,09% | - |
| 31.03.2026 | 16.402,21 | 16.562,82 | 16.355,83 | 16.488,60 | 0,69% | - |
| 30.03.2026 | 16.252,30 | 16.378,76 | 16.119,07 | 16.376,22 | 0,17% | - |
| 27.03.2026 | 16.651,44 | 16.651,44 | 16.262,74 | 16.349,08 | -1,72% | - |
| 26.03.2026 | 16.735,48 | 16.831,02 | 16.496,84 | 16.636,02 | -1,54% | - |
| 25.03.2026 | 16.695,03 | 16.964,91 | 16.636,96 | 16.896,03 | 2,26% | - |
| 24.03.2026 | 16.445,13 | 16.572,68 | 16.297,06 | 16.522,80 | -0,87% | - |
| 23.03.2026 | 15.898,63 | 16.705,86 | 15.737,41 | 16.667,18 | 2,37% | - |
| 20.03.2026 | 16.521,06 | 16.628,46 | 16.235,59 | 16.281,46 | -0,74% | - |
| 19.03.2026 | 16.618,92 | 16.708,16 | 16.293,92 | 16.403,38 | -2,94% | - |
| 18.03.2026 | 16.964,82 | 17.162,92 | 16.838,48 | 16.900,81 | -0,08% | - |
| 17.03.2026 | 16.736,72 | 16.941,58 | 16.575,69 | 16.913,62 | 0,86% | - |
| 16.03.2026 | 16.806,88 | 16.872,50 | 16.630,04 | 16.770,08 | -0,28% | - |
| 13.03.2026 | 16.933,91 | 17.054,94 | 16.723,80 | 16.817,88 | -1,29% | - |
| 12.03.2026 | 16.980,62 | 17.142,05 | 16.916,47 | 17.038,49 | -0,25% | - |
| 11.03.2026 | 17.150,26 | 17.260,15 | 17.021,47 | 17.081,66 | -1,36% | - |
| 10.03.2026 | 17.252,28 | 17.368,88 | 17.197,24 | 17.316,65 | 2,33% | - |
| 09.03.2026 | 16.802,06 | 16.980,22 | 16.667,62 | 16.922,65 | -1,71% | - |
| 06.03.2026 | 17.380,69 | 17.482,70 | 17.102,36 | 17.216,44 | -0,54% | - |
| 05.03.2026 | 17.466,38 | 17.783,29 | 17.289,43 | 17.309,37 | -1,19% | - |
| 04.03.2026 | 17.159,01 | 17.540,84 | 17.137,21 | 17.517,59 | 2,43% | - |
| 03.03.2026 | 17.589,26 | 17.590,27 | 16.984,54 | 17.101,19 | -4,41% | - |
| 02.03.2026 | 17.743,49 | 17.996,92 | 17.636,70 | 17.890,91 | -1,68% | - |
| 27.02.2026 | 18.066,77 | 18.281,42 | 18.036,97 | 18.197,43 | 0,77% | - |
| 26.02.2026 | 17.910,23 | 18.123,34 | 17.906,08 | 18.058,83 | 0,56% | - |
| 25.02.2026 | 17.902,97 | 17.999,50 | 17.836,63 | 17.957,79 | 0,42% | - |
| 24.02.2026 | 17.815,25 | 18.027,50 | 17.794,45 | 17.882,82 | 0,34% | - |
| 23.02.2026 | 17.921,79 | 18.025,45 | 17.783,64 | 17.821,67 | -1,10% | - |
| 20.02.2026 | 17.977,36 | 18.114,13 | 17.924,95 | 18.019,11 | 0,22% | - |
| 19.02.2026 | 17.995,91 | 18.076,10 | 17.915,04 | 17.978,85 | -0,63% | - |
| 18.02.2026 | 17.852,55 | 18.111,51 | 17.820,43 | 18.092,38 | 1,30% | - |
| 17.02.2026 | 17.755,05 | 17.869,09 | 17.604,12 | 17.860,71 | 0,36% | - |
| 16.02.2026 | 17.891,52 | 17.957,11 | 17.783,37 | 17.796,51 | -0,23% | - |
| 13.02.2026 | 17.657,14 | 17.862,06 | 17.606,50 | 17.836,84 | 0,92% | - |
| 12.02.2026 | 18.190,11 | 18.240,91 | 17.675,07 | 17.675,07 | -2,48% | - |
| 11.02.2026 | 18.269,42 | 18.292,94 | 18.026,75 | 18.124,18 | -1,13% | - |
| 10.02.2026 | 18.082,95 | 18.367,71 | 17.929,83 | 18.330,68 | 1,08% | - |
| 09.02.2026 | 17.921,04 | 18.153,91 | 17.919,33 | 18.135,54 | 1,33% | - |
| 06.02.2026 | 17.885,15 | 17.915,48 | 17.638,44 | 17.898,35 | 0,19% | - |
| 05.02.2026 | 17.886,23 | 17.971,05 | 17.722,72 | 17.863,65 | -0,44% | - |
| 04.02.2026 | 18.013,53 | 18.076,82 | 17.824,74 | 17.942,56 | -0,28% | - |
| 03.02.2026 | 18.224,71 | 18.235,80 | 17.937,03 | 17.993,70 | -0,83% | - |
| 02.02.2026 | 17.848,07 | 18.158,75 | 17.812,63 | 18.143,48 | 0,51% | - |
| 30.01.2026 | 18.004,31 | 18.136,88 | 17.942,83 | 18.051,40 | 0,18% | - |
| 29.01.2026 | 18.249,06 | 18.366,90 | 17.990,22 | 18.018,35 | -1,64% | - |
| 28.01.2026 | 18.279,88 | 18.493,31 | 18.227,42 | 18.319,63 | 0,05% | - |
| 27.01.2026 | 18.355,73 | 18.416,03 | 18.225,54 | 18.310,65 | -0,25% | - |
| 26.01.2026 | 18.274,08 | 18.365,69 | 18.165,08 | 18.356,04 | 0,37% | - |
| 23.01.2026 | 18.253,71 | 18.346,27 | 18.196,13 | 18.287,97 | -0,25% | - |
| 22.01.2026 | 17.882,28 | 18.338,66 | 17.684,20 | 18.333,56 | 3,37% | - |
| 21.01.2026 | 17.615,20 | 17.753,95 | 17.433,46 | 17.735,89 | 0,39% | - |
| 20.01.2026 | 17.898,20 | 17.906,51 | 17.569,99 | 17.666,21 | -1,95% | - |
| 19.01.2026 | 18.027,10 | 18.082,51 | 17.894,64 | 18.017,99 | -1,60% | - |
| 16.01.2026 | 18.281,94 | 18.394,42 | 18.253,73 | 18.310,16 | -0,11% | - |
| 15.01.2026 | 18.079,64 | 18.342,74 | 18.056,03 | 18.330,71 | 1,43% | - |
| 14.01.2026 | 18.167,49 | 18.244,07 | 17.923,34 | 18.072,74 | -0,74% | - |
| 13.01.2026 | 18.176,00 | 18.261,38 | 18.058,32 | 18.208,20 | 0,11% | - |
| 12.01.2026 | 18.056,79 | 18.208,63 | 18.001,68 | 18.187,81 | 0,40% | - |
| 09.01.2026 | 17.904,57 | 18.129,15 | 17.890,35 | 18.114,45 | 1,01% | - |
| 08.01.2026 | 17.955,88 | 18.047,15 | 17.823,10 | 17.933,13 | -0,17% | - |
| 07.01.2026 | 17.744,64 | 17.979,52 | 17.686,96 | 17.963,50 | 1,42% | - |
| 06.01.2026 | 17.539,89 | 17.734,87 | 17.514,84 | 17.712,32 | 1,04% | - |
| 05.01.2026 | 17.398,78 | 17.550,85 | 17.291,20 | 17.529,97 | 1,20% | - |
| 02.01.2026 | 17.077,14 | 17.338,66 | 17.073,98 | 17.322,88 | 0,93% | - |
| 01.01.2026 | 17.163,53 | 17.163,53 | 17.163,53 | 17.163,53 | 0,00% | - |