7.757,5
0,58%
Echtzeitkurs Infront Frankreich
Bid:
Ask:
Aktienkurse zum Infront Frankreich Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.04.2025 | 7.862,76 | 7.862,76 | 7.583,04 | 7.587,73 | -3,50% | - |
| 02.04.2025 | 7.874,80 | 7.875,14 | 7.795,33 | 7.862,76 | -0,15% | - |
| 01.04.2025 | 7.817,85 | 7.889,82 | 7.807,64 | 7.874,80 | 0,73% | - |
| 31.03.2025 | 7.898,66 | 7.898,66 | 7.755,30 | 7.817,85 | -1,02% | - |
| 28.03.2025 | 7.983,48 | 7.983,48 | 7.896,50 | 7.898,73 | -1,06% | - |
| 27.03.2025 | 7.999,80 | 8.017,67 | 7.927,71 | 7.983,44 | -0,20% | - |
| 26.03.2025 | 8.122,14 | 8.143,07 | 7.984,67 | 7.999,80 | -1,51% | - |
| 25.03.2025 | 8.036,33 | 8.143,67 | 8.024,41 | 8.122,14 | 1,07% | - |
| 24.03.2025 | 8.038,27 | 8.114,78 | 8.004,00 | 8.036,33 | -0,01% | - |
| 21.03.2025 | 8.083,69 | 8.088,47 | 8.012,00 | 8.036,74 | -0,58% | - |
| 20.03.2025 | 8.184,64 | 8.184,64 | 8.064,00 | 8.083,69 | -1,23% | - |
| 19.03.2025 | 8.113,23 | 8.197,46 | 8.082,18 | 8.184,64 | 0,88% | - |
| 18.03.2025 | 8.102,71 | 8.141,67 | 8.089,65 | 8.113,23 | 0,13% | - |
| 17.03.2025 | 8.054,50 | 8.119,18 | 8.010,90 | 8.102,71 | 0,64% | - |
| 14.03.2025 | 7.919,86 | 8.067,47 | 7.916,13 | 8.050,90 | 1,65% | - |
| 13.03.2025 | 7.984,92 | 8.034,67 | 7.899,69 | 7.919,86 | -0,81% | - |
| 12.03.2025 | 7.982,49 | 8.072,00 | 7.940,74 | 7.984,92 | 0,03% | - |
| 11.03.2025 | 8.036,32 | 8.111,92 | 7.910,29 | 7.982,49 | -0,67% | - |
| 10.03.2025 | 8.197,29 | 8.197,29 | 7.976,52 | 8.036,32 | -2,03% | - |
| 07.03.2025 | 8.154,69 | 8.207,51 | 8.068,00 | 8.202,93 | 0,59% | - |
| 06.03.2025 | 8.248,47 | 8.297,20 | 8.105,67 | 8.154,69 | -1,14% | - |
| 05.03.2025 | 8.155,93 | 8.263,80 | 8.150,24 | 8.248,47 | 1,13% | - |
| 04.03.2025 | 8.171,57 | 8.224,97 | 8.003,00 | 8.155,93 | -0,19% | - |
| 03.03.2025 | 8.109,07 | 8.259,33 | 8.087,12 | 8.171,57 | 0,76% | - |
| 28.02.2025 | 8.060,67 | 8.120,66 | 8.008,23 | 8.110,03 | 0,61% | - |
| 27.02.2025 | 8.121,38 | 8.138,67 | 8.050,00 | 8.060,63 | -0,39% | - |
| 26.02.2025 | 8.109,36 | 8.170,67 | 8.074,18 | 8.092,13 | 0,25% | - |
| 25.02.2025 | 8.054,13 | 8.108,67 | 8.041,64 | 8.072,18 | 0,22% | - |
| 24.02.2025 | 8.111,36 | 8.177,91 | 8.053,25 | 8.054,08 | -0,77% | - |
| 21.02.2025 | 8.124,85 | 8.182,67 | 8.091,92 | 8.116,27 | -0,11% | - |
| 20.02.2025 | 8.107,88 | 8.174,67 | 8.107,58 | 8.124,85 | 0,21% | - |
| 19.02.2025 | 8.210,57 | 8.216,14 | 8.093,33 | 8.107,88 | -1,25% | - |
| 18.02.2025 | 8.195,64 | 8.225,67 | 8.160,44 | 8.210,58 | 0,18% | - |
| 17.02.2025 | 8.173,98 | 8.200,88 | 8.167,62 | 8.195,66 | 0,22% | - |
| 14.02.2025 | 8.114,69 | 8.213,67 | 8.114,69 | 8.177,44 | 0,77% | - |
| 13.02.2025 | 8.102,52 | 8.177,67 | 8.091,83 | 8.114,66 | 0,15% | - |
| 12.02.2025 | 8.045,96 | 8.109,57 | 7.987,00 | 8.102,52 | 0,70% | - |
| 11.02.2025 | 8.012,03 | 8.052,44 | 7.997,09 | 8.045,95 | 0,42% | - |
| 10.02.2025 | 7.951,63 | 8.016,56 | 7.951,63 | 8.012,39 | 0,79% | - |
| 07.02.2025 | 7.988,68 | 8.028,21 | 7.948,82 | 7.949,62 | -0,49% | - |
| 06.02.2025 | 7.900,37 | 8.024,57 | 7.900,37 | 7.988,68 | 1,12% | - |
| 05.02.2025 | 7.900,40 | 7.912,76 | 7.860,33 | 7.900,34 | 0,00% | - |
| 04.02.2025 | 7.833,78 | 7.918,00 | 7.806,39 | 7.900,41 | 0,85% | - |
| 03.02.2025 | 7.920,04 | 7.920,04 | 7.743,46 | 7.833,78 | -1,03% | - |
| 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% | - |