18.537,8
-0,17%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 18.545,96 | 18.631,08 | 18.526,69 | 18.540,66 | -0,15% | - |
| 03.07.2026 | 18.313,01 | 18.589,92 | 18.291,12 | 18.569,02 | 1,91% | - |
| 02.07.2026 | 18.133,88 | 18.327,41 | 18.060,71 | 18.221,85 | -0,07% | - |
| 01.07.2026 | 18.059,90 | 18.236,72 | 18.047,17 | 18.234,83 | 0,94% | - |
| 30.06.2026 | 18.018,99 | 18.160,40 | 17.934,20 | 18.065,85 | 0,77% | - |
| 29.06.2026 | 17.898,90 | 18.098,81 | 17.795,76 | 17.927,40 | 1,24% | - |
| 26.06.2026 | 17.743,53 | 17.772,65 | 17.558,00 | 17.707,97 | -1,00% | - |
| 25.06.2026 | 17.989,11 | 18.059,16 | 17.789,05 | 17.887,23 | -0,49% | - |
| 24.06.2026 | 18.118,07 | 18.187,07 | 17.832,84 | 17.975,05 | -1,19% | - |
| 23.06.2026 | 18.164,90 | 18.222,96 | 18.024,53 | 18.192,38 | -1,10% | - |
| 22.06.2026 | 18.536,34 | 18.557,03 | 18.218,38 | 18.394,39 | -0,79% | - |
| 19.06.2026 | 18.340,73 | 18.578,94 | 18.336,76 | 18.540,32 | 0,92% | - |
| 18.06.2026 | 18.501,33 | 18.519,06 | 18.234,18 | 18.371,40 | -0,53% | - |
| 17.06.2026 | 18.347,79 | 18.503,53 | 18.334,92 | 18.470,20 | 0,33% | - |
| 16.06.2026 | 18.505,81 | 18.539,56 | 18.381,02 | 18.410,06 | -0,66% | - |
| 15.06.2026 | 18.645,85 | 18.720,96 | 18.517,32 | 18.533,02 | 0,88% | - |
| 12.06.2026 | 18.243,49 | 18.373,35 | 17.986,54 | 18.370,98 | 1,92% | - |
| 11.06.2026 | 17.902,70 | 18.133,29 | 17.867,02 | 18.025,57 | 0,62% | - |
| 10.06.2026 | 18.061,59 | 18.099,62 | 17.735,47 | 17.914,41 | -0,79% | - |
| 09.06.2026 | 18.362,13 | 18.387,29 | 18.057,68 | 18.057,89 | -1,81% | - |
| 08.06.2026 | 18.161,94 | 18.419,21 | 18.122,79 | 18.390,71 | -0,21% | - |
| 05.06.2026 | 18.643,79 | 18.725,05 | 18.425,09 | 18.428,65 | -1,73% | - |
| 04.06.2026 | 18.728,63 | 18.820,19 | 18.647,33 | 18.753,38 | -0,09% | - |
| 03.06.2026 | 18.982,24 | 19.004,53 | 18.749,53 | 18.769,98 | -1,51% | - |
| 02.06.2026 | 19.066,89 | 19.232,37 | 19.011,54 | 19.057,47 | 0,45% | - |
| 01.06.2026 | 19.149,82 | 19.310,99 | 18.913,46 | 18.971,52 | -1,26% | - |
| 29.05.2026 | 19.112,68 | 19.324,64 | 19.107,86 | 19.214,20 | 0,56% | - |
| 28.05.2026 | 18.822,03 | 19.160,59 | 18.820,39 | 19.106,83 | 0,94% | - |
| 27.05.2026 | 18.857,71 | 18.981,31 | 18.805,80 | 18.928,75 | 0,34% | - |
| 26.05.2026 | 18.809,35 | 18.928,85 | 18.800,83 | 18.865,04 | -0,20% | - |
| 25.05.2026 | 18.812,99 | 18.934,84 | 18.812,99 | 18.902,81 | 0,86% | - |
| 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% | - |