7.920,0
-0,39%
Echtzeitkurs Infront Frankreich
Bid:
Ask:
Aktienkurse zum Infront Frankreich Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 7.948,40 | 7.998,00 | 7.901,72 | 7.915,62 | -0,41% | - |
| 30.01.2025 | 7.873,56 | 7.979,76 | 7.873,56 | 7.948,40 | 0,95% | - |
| 29.01.2025 | 7.895,34 | 7.956,76 | 7.850,37 | 7.873,56 | -0,28% | - |
| 28.01.2025 | 7.938,61 | 7.957,33 | 7.828,42 | 7.895,34 | -0,55% | - |
| 27.01.2025 | 7.917,74 | 7.938,61 | 7.841,01 | 7.938,61 | 0,25% | - |
| 24.01.2025 | 7.919,89 | 7.991,00 | 7.907,00 | 7.919,01 | -0,01% | - |
| 23.01.2025 | 7.820,64 | 7.920,73 | 7.820,64 | 7.919,89 | 1,27% | - |
| 22.01.2025 | 7.784,51 | 7.875,33 | 7.766,70 | 7.820,64 | 0,46% | - |
| 21.01.2025 | 7.738,67 | 7.787,08 | 7.712,17 | 7.784,51 | 0,59% | - |
| 20.01.2025 | 7.719,70 | 7.767,33 | 7.686,51 | 7.738,67 | 0,27% | - |
| 17.01.2025 | 7.635,61 | 7.734,67 | 7.635,61 | 7.717,57 | 1,07% | - |
| 16.01.2025 | 7.480,20 | 7.653,49 | 7.480,20 | 7.635,62 | 2,08% | - |
| 15.01.2025 | 7.438,30 | 7.518,00 | 7.416,78 | 7.480,20 | 0,56% | - |
| 14.01.2025 | 7.456,62 | 7.503,00 | 7.411,32 | 7.438,30 | -0,25% | - |
| 13.01.2025 | 7.448,15 | 7.457,84 | 7.356,33 | 7.456,62 | 0,07% | - |
| 10.01.2025 | 7.493,42 | 7.524,00 | 7.417,00 | 7.451,48 | -0,56% | - |
| 09.01.2025 | 7.445,42 | 7.507,00 | 7.405,47 | 7.493,42 | 0,64% | - |
| 08.01.2025 | 7.467,92 | 7.499,67 | 7.400,00 | 7.445,42 | -0,30% | - |
| 07.01.2025 | 7.409,84 | 7.520,00 | 7.403,10 | 7.467,92 | 0,78% | - |
| 06.01.2025 | 7.284,48 | 7.458,00 | 7.284,48 | 7.409,84 | 1,76% | - |
| 03.01.2025 | 7.358,65 | 7.387,83 | 7.269,42 | 7.282,01 | -1,04% | - |
| 02.01.2025 | 7.384,00 | 7.410,22 | 7.288,33 | 7.358,65 | -0,34% | - |
| 01.01.2025 | 7.384,00 | 7.384,00 | 7.384,00 | 7.384,00 | 0,00% | - |
| 31.12.2024 | 7.315,09 | 7.384,33 | 7.309,33 | 7.384,00 | 0,94% | - |
| 30.12.2024 | 7.347,27 | 7.376,00 | 7.298,38 | 7.315,09 | -0,42% | - |
| 27.12.2024 | 7.286,33 | 7.358,65 | 7.235,48 | 7.345,81 | 0,82% | - |
| 26.12.2024 | 7.286,33 | 7.286,33 | 7.286,33 | 7.286,33 | 0,00% | - |
| 25.12.2024 | 7.286,33 | 7.286,33 | 7.286,33 | 7.286,33 | 0,00% | - |
| 24.12.2024 | 7.301,32 | 7.320,33 | 7.286,33 | 7.286,33 | -0,21% | - |
| 23.12.2024 | 7.261,65 | 7.305,20 | 7.006,45 | 7.301,32 | 0,57% | - |
| 20.12.2024 | 7.282,34 | 7.298,80 | 7.189,61 | 7.259,99 | -0,31% | - |
| 19.12.2024 | 7.285,20 | 7.328,33 | 7.259,79 | 7.282,34 | -0,04% | - |
| 18.12.2024 | 7.361,59 | 7.400,33 | 7.274,81 | 7.285,24 | -1,04% | - |
| 17.12.2024 | 7.344,37 | 7.396,82 | 7.314,42 | 7.361,58 | 0,23% | - |
| 16.12.2024 | 7.404,96 | 7.405,99 | 7.339,85 | 7.344,37 | -0,86% | - |
| 13.12.2024 | 7.403,19 | 7.464,00 | 7.388,84 | 7.408,18 | 0,07% | - |
| 12.12.2024 | 7.437,80 | 7.455,87 | 7.398,32 | 7.403,11 | -0,54% | - |
| 11.12.2024 | 7.383,59 | 7.452,15 | 7.365,33 | 7.443,06 | 0,94% | - |
| 10.12.2024 | 7.460,42 | 7.467,29 | 7.372,91 | 7.373,55 | -1,16% | - |
| 09.12.2024 | 7.426,94 | 7.514,00 | 7.415,73 | 7.460,42 | 0,46% | - |
| 06.12.2024 | 7.313,18 | 7.448,00 | 7.305,29 | 7.426,26 | 1,55% | - |
| 05.12.2024 | 7.276,80 | 7.351,97 | 7.257,00 | 7.313,18 | 0,50% | - |
| 04.12.2024 | 7.254,41 | 7.326,33 | 7.230,80 | 7.276,80 | 0,31% | - |
| 03.12.2024 | 7.244,59 | 7.322,24 | 7.217,85 | 7.254,41 | 0,14% | - |
| 02.12.2024 | 7.226,70 | 7.284,60 | 7.126,14 | 7.244,59 | 0,26% | - |
| 29.11.2024 | 7.187,64 | 7.246,24 | 7.145,16 | 7.226,10 | 0,54% | - |
| 28.11.2024 | 7.148,78 | 7.210,67 | 7.142,15 | 7.187,64 | 0,54% | - |
| 27.11.2024 | 7.173,69 | 7.183,46 | 7.095,00 | 7.148,78 | -0,35% | - |
| 26.11.2024 | 7.229,63 | 7.259,33 | 7.163,54 | 7.173,69 | -0,77% | - |
| 25.11.2024 | 7.261,00 | 7.338,60 | 7.223,13 | 7.229,63 | -0,40% | - |
| 22.11.2024 | 7.228,36 | 7.274,33 | 7.160,41 | 7.258,47 | 0,42% | - |
| 21.11.2024 | 7.221,06 | 7.232,08 | 7.133,11 | 7.228,36 | 0,10% | - |
| 20.11.2024 | 7.229,09 | 7.282,51 | 7.193,33 | 7.221,06 | -0,11% | - |
| 19.11.2024 | 7.259,79 | 7.302,52 | 7.138,67 | 7.229,09 | -0,42% | - |
| 18.11.2024 | 7.295,41 | 7.295,41 | 7.237,84 | 7.259,79 | -0,25% | - |
| 15.11.2024 | 7.285,03 | 7.322,33 | 7.235,57 | 7.277,76 | -0,10% | - |
| 14.11.2024 | 7.238,42 | 7.322,33 | 7.217,46 | 7.285,03 | 0,79% | - |
| 13.11.2024 | 7.235,79 | 7.259,67 | 7.158,00 | 7.228,05 | -0,11% | - |
| 12.11.2024 | 7.406,94 | 7.406,94 | 7.204,30 | 7.235,79 | -2,31% | - |
| 11.11.2024 | 7.357,87 | 7.456,00 | 7.355,82 | 7.406,94 | 0,69% | - |
| 08.11.2024 | 7.461,14 | 7.461,14 | 7.327,90 | 7.356,03 | -1,41% | - |
| 07.11.2024 | 7.371,11 | 7.469,19 | 7.348,73 | 7.461,14 | 1,22% | - |
| 06.11.2024 | 7.414,59 | 7.575,00 | 7.336,07 | 7.371,11 | -0,59% | - |
| 05.11.2024 | 7.358,27 | 7.426,12 | 7.350,07 | 7.414,59 | 0,77% | - |
| 04.11.2024 | 7.388,90 | 7.448,00 | 7.350,92 | 7.358,27 | -0,41% | - |
| 01.11.2024 | 7.351,98 | 7.437,33 | 7.338,44 | 7.388,60 | 0,50% | - |
| 31.10.2024 | 7.428,43 | 7.428,43 | 7.316,97 | 7.351,98 | -1,03% | - |
| 30.10.2024 | 7.501,92 | 7.501,92 | 7.380,33 | 7.428,43 | -0,98% | - |
| 29.10.2024 | 7.570,11 | 7.618,91 | 7.495,07 | 7.501,92 | -0,90% | - |
| 28.10.2024 | 7.474,83 | 7.584,24 | 7.474,83 | 7.570,12 | 1,27% | - |
| 25.10.2024 | 7.491,61 | 7.522,00 | 7.457,25 | 7.475,03 | -0,22% | - |
| 24.10.2024 | 7.483,47 | 7.568,00 | 7.481,20 | 7.491,61 | 0,11% | - |
| 23.10.2024 | 7.541,65 | 7.546,15 | 7.460,15 | 7.483,47 | -0,77% | - |
| 22.10.2024 | 7.543,93 | 7.552,72 | 7.471,81 | 7.541,65 | -0,03% | - |
| 21.10.2024 | 7.613,48 | 7.621,64 | 7.528,96 | 7.543,93 | -0,91% | - |
| 18.10.2024 | 7.562,29 | 7.646,67 | 7.533,61 | 7.613,06 | 0,67% | - |
| 17.10.2024 | 7.506,61 | 7.626,67 | 7.492,14 | 7.562,29 | 0,74% | - |
| 16.10.2024 | 7.468,29 | 7.514,00 | 7.414,61 | 7.506,61 | 0,51% | - |
| 15.10.2024 | 7.607,82 | 7.626,08 | 7.414,03 | 7.468,29 | -1,83% | - |
| 14.10.2024 | 7.584,62 | 7.618,44 | 7.319,23 | 7.607,82 | 0,31% | - |
| 11.10.2024 | 7.560,62 | 7.592,33 | 7.503,31 | 7.584,25 | 0,31% | - |
| 10.10.2024 | 7.537,34 | 7.566,00 | 7.519,00 | 7.560,62 | -0,08% | - |
| 09.10.2024 | 7.536,89 | 7.571,18 | 7.502,63 | 7.566,63 | 0,39% | - |
| 08.10.2024 | 7.554,22 | 7.554,22 | 7.474,16 | 7.536,93 | -0,23% | - |
| 07.10.2024 | 7.584,22 | 7.588,32 | 7.512,01 | 7.554,22 | -0,39% | - |
| 04.10.2024 | 7.474,44 | 7.585,42 | 7.456,00 | 7.583,58 | 1,46% | - |
| 03.10.2024 | 7.566,23 | 7.566,23 | 7.456,36 | 7.474,44 | -1,21% | - |
| 02.10.2024 | 7.582,64 | 7.625,67 | 7.548,44 | 7.566,23 | -0,22% | - |