8.244,3
0,31%
Echtzeitkurs Infront Frankreich
Bid:
Ask:
Aktienkurse zum Infront Frankreich Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 8.219,05 | 8.254,33 | 8.198,52 | 8.244,67 | 0,31% | - |
| 20.10.2025 | 8.218,84 | 8.241,65 | 8.152,67 | 8.219,05 | 0,01% | - |
| 17.10.2025 | 8.174,22 | 8.226,33 | 8.080,92 | 8.217,85 | 0,53% | - |
| 16.10.2025 | 8.067,74 | 8.218,58 | 8.051,73 | 8.174,22 | 1,32% | - |
| 15.10.2025 | 8.046,36 | 8.132,67 | 8.017,63 | 8.067,74 | 0,27% | - |
| 14.10.2025 | 7.933,80 | 8.059,31 | 7.828,33 | 8.046,32 | 1,42% | - |
| 13.10.2025 | 7.878,00 | 7.999,56 | 7.878,00 | 7.933,79 | 0,72% | - |
| 10.10.2025 | 8.037,16 | 8.084,97 | 7.864,71 | 7.876,69 | -2,00% | - |
| 09.10.2025 | 8.060,32 | 8.113,55 | 8.028,90 | 8.037,17 | -0,29% | - |
| 08.10.2025 | 7.963,56 | 8.072,71 | 7.963,56 | 8.060,33 | 1,22% | - |
| 07.10.2025 | 7.988,14 | 8.008,00 | 7.937,00 | 7.963,56 | -0,31% | - |
| 06.10.2025 | 8.076,76 | 8.080,68 | 7.911,33 | 7.988,14 | -1,08% | - |
| 03.10.2025 | 8.082,71 | 8.098,00 | 8.042,00 | 8.075,43 | 0,01% | - |
| 02.10.2025 | 8.000,61 | 8.090,55 | 7.999,73 | 8.074,23 | 0,92% | - |
| 01.10.2025 | 7.899,07 | 8.015,61 | 7.867,33 | 8.000,60 | 0,98% | - |
| 30.09.2025 | 7.885,63 | 7.932,01 | 7.830,58 | 7.922,85 | 0,47% | - |
| 29.09.2025 | 7.901,20 | 7.922,32 | 7.872,33 | 7.885,61 | -0,03% | - |
| 26.09.2025 | 7.811,67 | 7.891,43 | 7.810,99 | 7.888,29 | 0,81% | - |
| 25.09.2025 | 7.826,84 | 7.837,49 | 7.761,87 | 7.824,59 | -0,03% | - |
| 24.09.2025 | 7.859,92 | 7.886,51 | 7.812,33 | 7.826,84 | -0,42% | - |
| 23.09.2025 | 7.851,55 | 7.922,65 | 7.844,68 | 7.859,92 | 0,11% | - |
| 22.09.2025 | 7.875,22 | 7.875,22 | 7.801,62 | 7.851,58 | -0,32% | - |
| 19.09.2025 | 7.868,25 | 7.937,00 | 7.849,97 | 7.876,95 | 0,11% | - |
| 18.09.2025 | 7.807,63 | 7.889,33 | 7.790,26 | 7.868,25 | 1,11% | - |
| 17.09.2025 | 7.828,76 | 7.851,97 | 7.764,52 | 7.782,17 | -0,60% | - |
| 16.09.2025 | 7.897,81 | 7.913,85 | 7.810,84 | 7.828,76 | -0,87% | - |
| 15.09.2025 | 7.831,72 | 7.937,33 | 7.831,72 | 7.897,77 | 0,81% | - |
| 12.09.2025 | 7.845,73 | 7.852,85 | 7.771,33 | 7.834,23 | -0,15% | - |
| 11.09.2025 | 7.757,63 | 7.851,76 | 7.751,14 | 7.845,78 | 1,14% | - |
| 10.09.2025 | 7.777,62 | 7.825,22 | 7.748,52 | 7.757,66 | -0,26% | - |
| 09.09.2025 | 7.715,94 | 7.793,27 | 7.715,19 | 7.777,61 | 0,65% | - |
| 08.09.2025 | 7.676,31 | 7.746,64 | 7.676,31 | 7.727,22 | 0,64% | - |
| 05.09.2025 | 7.721,09 | 7.735,38 | 7.648,65 | 7.678,26 | -0,55% | - |
| 04.09.2025 | 7.724,00 | 7.742,72 | 7.679,67 | 7.721,06 | -0,06% | - |
| 03.09.2025 | 7.699,89 | 7.739,33 | 7.671,66 | 7.725,58 | 0,33% | - |
| 02.09.2025 | 7.710,67 | 7.728,50 | 7.646,42 | 7.699,93 | -0,14% | - |
| 01.09.2025 | 7.706,67 | 7.747,33 | 7.700,67 | 7.710,67 | 0,05% | - |
| 29.08.2025 | 7.766,82 | 7.766,82 | 7.704,67 | 7.706,67 | -0,77% | - |
| 28.08.2025 | 7.747,41 | 7.835,33 | 7.737,33 | 7.766,82 | 0,25% | - |
| 27.08.2025 | 7.735,56 | 7.767,33 | 7.706,67 | 7.747,30 | 0,16% | - |
| 26.08.2025 | 7.820,35 | 7.820,35 | 7.669,57 | 7.735,28 | -1,09% | - |
| 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% | - |