7.748,3
-0,92%
Echtzeitkurs Infront Frankreich
Bid:
Ask:
Aktienkurse zum Infront Frankreich Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 7.820,35 | 7.820,35 | 7.669,57 | 7.748,33 | -0,92% | - |
| 25.08.2025 | 7.977,85 | 7.977,85 | 7.816,25 | 7.820,37 | -1,95% | - |
| 22.08.2025 | 7.941,82 | 7.998,00 | 7.918,85 | 7.975,81 | 0,43% | - |
| 21.08.2025 | 7.976,60 | 7.976,60 | 7.911,90 | 7.941,82 | -0,44% | - |
| 20.08.2025 | 7.965,56 | 8.006,00 | 7.932,80 | 7.976,60 | 0,14% | - |
| 19.08.2025 | 7.896,28 | 7.989,00 | 7.890,05 | 7.965,40 | 0,88% | - |
| 18.08.2025 | 7.931,88 | 7.945,64 | 7.856,15 | 7.896,28 | -0,42% | - |
| 15.08.2025 | 7.902,61 | 7.947,00 | 7.896,10 | 7.929,51 | 0,34% | - |
| 14.08.2025 | 7.822,31 | 7.907,96 | 7.797,90 | 7.902,61 | 1,03% | - |
| 13.08.2025 | 7.771,06 | 7.825,03 | 7.768,52 | 7.822,31 | 0,66% | - |
| 12.08.2025 | 7.726,76 | 7.771,06 | 7.703,11 | 7.771,06 | 0,76% | - |
| 11.08.2025 | 7.755,72 | 7.774,92 | 7.693,27 | 7.712,65 | -0,53% | - |
| 08.08.2025 | 7.714,77 | 7.767,33 | 7.710,59 | 7.753,84 | 0,51% | - |
| 07.08.2025 | 7.662,21 | 7.740,33 | 7.639,97 | 7.714,75 | 1,16% | - |
| 06.08.2025 | 7.628,85 | 7.674,67 | 7.623,18 | 7.626,34 | -0,03% | - |
| 05.08.2025 | 7.637,65 | 7.673,28 | 7.612,26 | 7.628,85 | -0,12% | - |
| 04.08.2025 | 7.557,32 | 7.641,28 | 7.557,32 | 7.637,65 | 1,00% | - |
| 01.08.2025 | 7.768,64 | 7.768,64 | 7.527,00 | 7.561,84 | -2,66% | - |
| 31.07.2025 | 7.874,91 | 7.912,31 | 7.747,03 | 7.768,64 | -1,26% | - |
| 30.07.2025 | 7.861,30 | 7.924,00 | 7.836,60 | 7.867,64 | 0,09% | - |
| 29.07.2025 | 7.814,39 | 7.928,19 | 7.814,39 | 7.860,46 | 0,59% | - |
| 28.07.2025 | 7.867,66 | 7.948,12 | 7.791,93 | 7.814,34 | -0,70% | - |
| 25.07.2025 | 7.803,90 | 7.871,77 | 7.758,28 | 7.869,74 | 0,84% | - |
| 24.07.2025 | 7.974,04 | 7.979,04 | 7.799,33 | 7.803,90 | -2,13% | - |
| 23.07.2025 | 7.756,15 | 7.977,63 | 7.756,15 | 7.974,04 | 2,81% | - |
| 22.07.2025 | 7.775,93 | 7.784,68 | 7.728,20 | 7.756,15 | -0,25% | - |
| 21.07.2025 | 7.806,93 | 7.838,36 | 7.759,18 | 7.775,94 | -0,34% | - |
| 18.07.2025 | 7.856,08 | 7.875,90 | 7.791,54 | 7.802,59 | -0,45% | - |
| 17.07.2025 | 7.792,05 | 7.844,27 | 7.784,05 | 7.837,84 | 0,79% | - |
| 16.07.2025 | 7.754,52 | 7.784,98 | 7.709,66 | 7.776,13 | 0,28% | - |
| 15.07.2025 | 7.821,97 | 7.838,33 | 7.754,54 | 7.754,54 | -0,86% | - |
| 14.07.2025 | 7.829,07 | 7.829,07 | 7.757,38 | 7.821,97 | -0,07% | - |
| 11.07.2025 | 7.932,05 | 7.932,05 | 7.815,63 | 7.827,47 | -1,32% | - |
| 10.07.2025 | 7.913,84 | 7.943,00 | 7.895,19 | 7.932,05 | 0,23% | - |
| 09.07.2025 | 7.802,02 | 7.915,28 | 7.787,61 | 7.913,84 | 1,43% | - |
| 08.07.2025 | 7.697,74 | 7.807,30 | 7.697,74 | 7.802,02 | 1,36% | - |
| 07.07.2025 | 7.675,90 | 7.733,33 | 7.675,90 | 7.697,65 | 0,28% | - |
| 04.07.2025 | 7.731,90 | 7.731,90 | 7.657,35 | 7.676,11 | -0,72% | - |
| 03.07.2025 | 7.748,25 | 7.770,23 | 7.298,66 | 7.731,91 | -0,21% | - |
| 02.07.2025 | 7.678,75 | 7.772,67 | 7.674,81 | 7.748,25 | 0,91% | - |
| 01.07.2025 | 7.681,94 | 7.687,68 | 7.615,00 | 7.678,75 | -0,04% | - |
| 30.06.2025 | 7.699,46 | 7.721,33 | 7.663,61 | 7.681,94 | -0,22% | - |
| 27.06.2025 | 7.578,36 | 7.712,96 | 7.578,36 | 7.698,97 | 1,59% | - |
| 26.06.2025 | 7.567,67 | 7.597,70 | 7.535,67 | 7.578,36 | 0,14% | - |
| 25.06.2025 | 7.629,79 | 7.660,03 | 7.551,90 | 7.567,67 | -0,81% | - |
| 24.06.2025 | 7.572,02 | 7.677,57 | 7.572,02 | 7.629,78 | 0,77% | - |
| 23.06.2025 | 7.562,35 | 7.600,67 | 7.494,47 | 7.571,86 | 0,11% | - |
| 20.06.2025 | 7.573,92 | 7.639,67 | 7.559,42 | 7.563,42 | -0,14% | - |
| 19.06.2025 | 7.651,43 | 7.651,43 | 7.550,91 | 7.573,92 | -1,01% | - |
| 18.06.2025 | 7.661,88 | 7.712,67 | 7.640,94 | 7.651,42 | -0,14% | - |
| 17.06.2025 | 7.679,94 | 7.705,33 | 7.646,35 | 7.661,88 | -0,58% | - |
| 16.06.2025 | 7.656,93 | 7.771,33 | 7.656,93 | 7.706,29 | 0,74% | - |
| 13.06.2025 | 7.767,11 | 7.767,11 | 7.631,28 | 7.650,03 | -1,51% | - |
| 12.06.2025 | 7.759,27 | 7.786,33 | 7.700,67 | 7.767,11 | 0,10% | - |
| 11.06.2025 | 7.809,17 | 7.842,33 | 7.746,55 | 7.759,27 | -0,64% | - |
| 10.06.2025 | 7.784,36 | 7.819,02 | 7.771,96 | 7.809,17 | 0,32% | - |
| 09.06.2025 | 7.810,18 | 7.817,16 | 7.774,33 | 7.784,36 | -0,35% | - |
| 06.06.2025 | 7.760,00 | 7.817,41 | 7.760,00 | 7.811,67 | 0,67% | - |
| 05.06.2025 | 7.801,01 | 7.849,00 | 7.743,81 | 7.760,00 | -0,53% | - |
| 04.06.2025 | 7.786,37 | 7.845,33 | 7.779,71 | 7.801,01 | 0,19% | - |
| 03.06.2025 | 7.780,22 | 7.790,35 | 7.701,67 | 7.786,39 | 0,08% | - |
| 02.06.2025 | 7.757,80 | 7.780,72 | 7.671,61 | 7.780,22 | 0,20% | - |
| 30.05.2025 | 7.788,19 | 7.813,70 | 7.710,73 | 7.764,86 | -0,30% | - |
| 29.05.2025 | 7.800,09 | 7.878,18 | 7.752,56 | 7.788,20 | -0,15% | - |
| 28.05.2025 | 7.848,04 | 7.854,67 | 7.781,72 | 7.800,09 | -0,61% | - |
| 27.05.2025 | 7.832,81 | 7.861,37 | 7.809,83 | 7.848,00 | 0,19% | - |
| 26.05.2025 | 7.727,17 | 7.846,77 | 7.727,17 | 7.832,81 | 1,37% | - |
| 23.05.2025 | 7.866,90 | 7.889,57 | 7.623,00 | 7.726,99 | -1,78% | - |
| 22.05.2025 | 7.854,47 | 7.890,28 | 7.807,75 | 7.866,90 | 0,16% | - |
| 21.05.2025 | 7.948,76 | 7.948,76 | 7.839,58 | 7.854,58 | -1,18% | - |
| 20.05.2025 | 7.939,52 | 7.961,04 | 7.881,02 | 7.948,76 | 0,12% | - |
| 19.05.2025 | 7.915,46 | 7.940,63 | 7.826,33 | 7.939,52 | 0,28% | - |
| 16.05.2025 | 7.862,15 | 7.918,71 | 7.858,00 | 7.916,96 | 0,70% | - |
| 15.05.2025 | 7.827,11 | 7.867,32 | 7.799,80 | 7.862,15 | 0,45% | - |
| 14.05.2025 | 7.866,83 | 7.880,34 | 7.806,50 | 7.827,11 | -0,55% | - |
| 13.05.2025 | 7.899,11 | 7.899,11 | 7.838,27 | 7.870,57 | -0,33% | - |
| 12.05.2025 | 7.757,52 | 7.899,79 | 7.757,52 | 7.896,91 | 1,82% | - |
| 09.05.2025 | 7.712,60 | 7.769,33 | 7.712,60 | 7.755,42 | 0,56% | - |
| 08.05.2025 | 7.670,11 | 7.743,46 | 7.648,09 | 7.712,60 | 0,79% | - |
| 07.05.2025 | 7.690,24 | 7.702,16 | 7.610,86 | 7.651,77 | -0,22% | - |
| 06.05.2025 | 7.752,04 | 7.752,04 | 7.650,67 | 7.668,40 | -1,08% | - |
| 05.05.2025 | 7.751,88 | 7.799,61 | 7.715,67 | 7.752,04 | -0,53% | - |
| 02.05.2025 | 7.596,67 | 7.803,07 | 7.596,67 | 7.793,01 | 2,26% | - |
| 30.04.2025 | 7.572,66 | 7.641,75 | 7.515,00 | 7.621,02 | 0,64% | - |
| 29.04.2025 | 7.559,45 | 7.588,99 | 7.536,67 | 7.572,66 | 0,17% | - |
| 28.04.2025 | 7.539,14 | 7.621,67 | 7.529,54 | 7.559,45 | -0,45% | - |
| 25.04.2025 | 7.551,28 | 7.593,41 | 7.528,00 | 7.593,41 | 0,56% | - |
| 24.04.2025 | 7.482,71 | 7.554,90 | 7.414,00 | 7.551,32 | 0,92% | - |
| 23.04.2025 | 7.371,99 | 7.558,00 | 7.371,99 | 7.482,71 | 1,50% | - |
| 22.04.2025 | 7.220,58 | 7.387,06 | 7.211,42 | 7.371,99 | 0,91% | - |
| 17.04.2025 | 7.242,45 | 7.359,68 | 7.242,45 | 7.305,74 | 0,87% | - |
| 16.04.2025 | 7.199,45 | 7.337,09 | 7.199,01 | 7.242,45 | -0,92% | - |
| 15.04.2025 | 7.225,79 | 7.348,88 | 7.211,79 | 7.309,39 | 1,16% | - |
| 14.04.2025 | 7.250,22 | 7.311,33 | 7.160,05 | 7.225,79 | -0,35% | - |
| 11.04.2025 | 7.171,37 | 7.267,55 | 7.013,00 | 7.251,10 | 1,11% | - |
| 10.04.2025 | 7.458,75 | 7.485,05 | 6.999,94 | 7.171,37 | -3,85% | - |
| 09.04.2025 | 6.889,29 | 7.505,46 | 6.797,33 | 7.458,75 | 8,26% | - |
| 08.04.2025 | 6.982,38 | 7.180,67 | 6.809,55 | 6.889,38 | -1,33% | - |
| 07.04.2025 | 7.210,26 | 7.289,33 | 6.747,70 | 6.982,38 | -3,26% | - |
| 04.04.2025 | 7.587,73 | 7.591,95 | 7.209,08 | 7.217,43 | -4,88% | - |