18.247,7
0,20%
Echtzeitkurs Infront DE Small
Bid:
Ask:
Aktienkurse zum Infront DE Small Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 18.128,09 | 18.245,96 | 18.111,17 | 18.238,84 | 0,15% | - |
| 16.10.2026 | 18.011,06 | 18.387,20 | 18.011,06 | 18.211,50 | 1,25% | - |
| 15.10.2026 | 18.100,28 | 18.109,65 | 17.828,70 | 17.987,39 | -1,29% | - |
| 14.10.2026 | 18.148,22 | 18.374,36 | 18.114,73 | 18.222,30 | 0,89% | - |
| 13.10.2026 | 18.080,71 | 18.112,53 | 17.979,87 | 18.061,97 | 0,07% | - |
| 12.10.2026 | 18.165,61 | 18.165,77 | 18.042,26 | 18.049,50 | -0,34% | - |
| 09.10.2026 | 17.799,02 | 18.174,04 | 17.799,02 | 18.110,39 | 1,57% | - |
| 08.10.2026 | 18.028,58 | 18.043,28 | 17.818,98 | 17.830,00 | -1,80% | - |
| 07.10.2026 | 18.219,40 | 18.440,27 | 18.147,53 | 18.156,42 | -1,16% | - |
| 06.10.2026 | 18.266,01 | 18.455,54 | 18.230,28 | 18.370,28 | 1,14% | - |
| 05.10.2026 | 18.237,85 | 18.265,99 | 18.144,90 | 18.163,58 | -0,09% | - |
| 02.10.2026 | 18.211,40 | 18.399,79 | 18.177,58 | 18.179,78 | -0,09% | - |
| 01.10.2026 | 18.303,89 | 18.428,59 | 18.178,36 | 18.196,89 | -1,32% | - |
| 30.09.2026 | 18.368,44 | 18.518,19 | 18.368,44 | 18.440,48 | 0,39% | - |
| 29.09.2026 | 18.214,99 | 18.461,95 | 18.210,98 | 18.368,57 | 0,65% | - |
| 28.09.2026 | 18.143,51 | 18.340,97 | 18.133,19 | 18.249,31 | 0,64% | - |
| 25.09.2026 | 18.185,22 | 18.226,42 | 18.060,24 | 18.132,68 | 0,35% | - |
| 24.09.2026 | 18.307,50 | 18.313,15 | 18.065,80 | 18.069,07 | -1,62% | - |
| 23.09.2026 | 18.483,98 | 18.502,33 | 18.296,23 | 18.366,73 | -0,34% | - |
| 22.09.2026 | 18.227,19 | 18.444,90 | 18.188,22 | 18.429,29 | 1,13% | - |
| 21.09.2026 | 18.234,11 | 18.260,04 | 18.135,66 | 18.222,70 | 0,58% | - |
| 18.09.2026 | 18.180,90 | 18.355,03 | 18.108,57 | 18.117,61 | -0,84% | - |
| 17.09.2026 | 18.192,47 | 18.331,45 | 18.177,15 | 18.271,50 | 0,37% | - |
| 16.09.2026 | 18.196,13 | 18.228,34 | 18.050,54 | 18.205,00 | 0,20% | - |
| 15.09.2026 | 18.173,13 | 18.234,94 | 18.086,57 | 18.167,87 | -0,15% | - |
| 14.09.2026 | 18.256,02 | 18.377,35 | 18.152,48 | 18.195,98 | -0,98% | - |
| 11.09.2026 | 18.421,29 | 18.465,69 | 18.348,37 | 18.375,33 | -0,26% | - |
| 10.09.2026 | 18.531,09 | 18.600,54 | 18.387,21 | 18.422,33 | -0,63% | - |
| 09.09.2026 | 18.652,17 | 18.769,82 | 18.504,98 | 18.539,06 | -1,30% | - |
| 08.09.2026 | 18.708,91 | 18.804,95 | 18.693,64 | 18.783,70 | 0,11% | - |
| 07.09.2026 | 18.685,86 | 18.800,51 | 18.660,32 | 18.763,34 | 0,16% | - |
| 04.09.2026 | 18.570,86 | 18.739,25 | 18.558,40 | 18.733,20 | 0,61% | - |
| 03.09.2026 | 18.445,62 | 18.638,33 | 18.441,14 | 18.619,23 | 0,72% | - |
| 02.09.2026 | 18.648,89 | 18.681,04 | 18.397,68 | 18.486,94 | -1,33% | - |
| 01.09.2026 | 18.829,83 | 18.959,71 | 18.696,30 | 18.735,44 | -1,06% | - |
| 31.08.2026 | 18.910,22 | 19.028,17 | 18.907,77 | 18.936,02 | -0,33% | - |
| 28.08.2026 | 18.977,40 | 19.071,91 | 18.977,40 | 18.998,40 | 0,44% | - |
| 27.08.2026 | 18.682,19 | 18.920,04 | 18.654,25 | 18.916,08 | 1,48% | - |
| 26.08.2026 | 18.508,02 | 18.722,13 | 18.507,97 | 18.639,38 | 0,46% | - |
| 25.08.2026 | 18.476,78 | 18.680,06 | 18.474,72 | 18.553,84 | 0,52% | - |
| 24.08.2026 | 18.522,32 | 18.564,84 | 18.438,01 | 18.457,13 | -0,59% | - |
| 21.08.2026 | 18.506,30 | 18.588,36 | 18.485,21 | 18.567,11 | 0,21% | - |
| 20.08.2026 | 18.493,30 | 18.577,94 | 18.446,29 | 18.527,83 | 0,07% | - |
| 19.08.2026 | 18.423,51 | 18.528,53 | 18.374,76 | 18.514,59 | 0,52% | - |
| 18.08.2026 | 18.454,61 | 18.546,68 | 18.396,00 | 18.417,95 | -0,45% | - |
| 17.08.2026 | 18.624,68 | 18.670,07 | 18.483,53 | 18.501,35 | -0,59% | - |
| 14.08.2026 | 18.619,44 | 18.703,28 | 18.575,81 | 18.611,32 | 0,30% | - |
| 13.08.2026 | 18.577,73 | 18.679,41 | 18.505,71 | 18.554,73 | 0,35% | - |
| 12.08.2026 | 18.566,48 | 18.630,74 | 18.476,08 | 18.490,63 | -0,40% | - |
| 11.08.2026 | 18.512,81 | 18.635,35 | 18.391,90 | 18.565,26 | 0,12% | - |
| 10.08.2026 | 18.653,41 | 18.712,00 | 18.522,39 | 18.542,44 | -0,73% | - |
| 07.08.2026 | 18.558,78 | 18.726,04 | 18.557,50 | 18.678,66 | 0,56% | - |
| 06.08.2026 | 18.562,16 | 18.639,71 | 18.510,24 | 18.575,19 | 0,08% | - |
| 05.08.2026 | 18.729,28 | 18.785,78 | 18.554,07 | 18.560,99 | -0,47% | - |
| 04.08.2026 | 18.539,88 | 18.668,29 | 18.522,22 | 18.648,74 | 0,73% | - |
| 03.08.2026 | 18.459,14 | 18.567,19 | 18.430,69 | 18.513,59 | 1,01% | - |
| 31.07.2026 | 18.525,46 | 18.621,71 | 18.296,40 | 18.328,30 | -0,74% | - |
| 30.07.2026 | 18.485,17 | 18.591,36 | 18.453,31 | 18.464,14 | -0,54% | - |
| 29.07.2026 | 18.334,37 | 18.654,14 | 18.327,00 | 18.565,19 | 1,27% | - |
| 28.07.2026 | 18.275,93 | 18.351,31 | 18.217,87 | 18.331,65 | 0,14% | - |
| 27.07.2026 | 18.434,85 | 18.438,72 | 18.296,46 | 18.306,76 | 0,43% | - |
| 24.07.2026 | 18.074,26 | 18.251,25 | 18.057,04 | 18.228,33 | 0,89% | - |
| 23.07.2026 | 18.280,92 | 18.383,10 | 18.063,01 | 18.068,41 | -1,84% | - |
| 22.07.2026 | 18.298,77 | 18.461,04 | 18.269,04 | 18.407,71 | 0,15% | - |
| 21.07.2026 | 18.270,38 | 18.387,73 | 18.155,65 | 18.379,24 | 0,40% | - |
| 20.07.2026 | 18.190,66 | 18.472,29 | 18.183,78 | 18.305,12 | 0,33% | - |
| 17.07.2026 | 18.187,29 | 18.317,63 | 18.156,27 | 18.245,46 | -0,36% | - |
| 16.07.2026 | 18.214,40 | 18.323,87 | 18.159,78 | 18.310,95 | 0,31% | - |
| 15.07.2026 | 18.083,29 | 18.309,55 | 18.046,64 | 18.254,33 | 0,40% | - |
| 14.07.2026 | 18.086,51 | 18.213,66 | 17.907,71 | 18.181,49 | -0,56% | - |
| 13.07.2026 | 18.010,65 | 18.303,16 | 18.010,65 | 18.284,20 | 0,87% | - |
| 10.07.2026 | 18.056,44 | 18.179,89 | 18.013,78 | 18.126,88 | 0,19% | - |
| 09.07.2026 | 18.060,00 | 18.192,74 | 17.880,84 | 18.093,25 | 0,86% | - |
| 08.07.2026 | 18.086,87 | 18.158,81 | 17.809,52 | 17.939,51 | -1,37% | - |
| 07.07.2026 | 18.487,29 | 18.584,69 | 18.166,81 | 18.188,03 | -1,89% | - |
| 06.07.2026 | 18.545,96 | 18.631,08 | 18.439,88 | 18.538,72 | -0,16% | - |
| 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% | - |