7.811,8
0,46%
Echtzeitkurs Infront Frankreich
Bid:
Ask:
Aktienkurse zum Infront Frankreich Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 7.776,08 | 7.827,33 | 7.767,65 | 7.811,54 | 0,46% | - |
| 08.10.2026 | 7.779,77 | 7.781,82 | 7.681,67 | 7.776,08 | -0,05% | - |
| 07.10.2026 | 7.825,44 | 7.842,33 | 7.746,33 | 7.779,77 | -0,58% | - |
| 06.10.2026 | 7.854,77 | 7.919,00 | 7.819,92 | 7.825,44 | -0,37% | - |
| 05.10.2026 | 7.916,34 | 7.916,34 | 7.800,33 | 7.854,77 | -0,77% | - |
| 02.10.2026 | 7.827,24 | 7.930,00 | 7.824,86 | 7.915,43 | 1,13% | - |
| 01.10.2026 | 7.939,46 | 7.942,70 | 7.812,68 | 7.827,11 | -1,42% | - |
| 30.09.2026 | 8.046,05 | 8.073,56 | 7.931,30 | 7.939,46 | -1,32% | - |
| 29.09.2026 | 8.125,48 | 8.125,48 | 8.010,19 | 8.046,05 | -0,98% | - |
| 28.09.2026 | 8.124,62 | 8.159,07 | 8.073,67 | 8.125,42 | -0,01% | - |
| 25.09.2026 | 8.133,24 | 8.146,97 | 8.059,00 | 8.126,25 | -0,09% | - |
| 24.09.2026 | 8.074,38 | 8.166,55 | 8.051,67 | 8.133,24 | 0,30% | - |
| 23.09.2026 | 8.180,58 | 8.201,90 | 8.078,18 | 8.108,89 | -0,88% | - |
| 22.09.2026 | 8.149,47 | 8.198,67 | 8.118,67 | 8.180,62 | 0,38% | - |
| 21.09.2026 | 8.058,22 | 8.163,14 | 8.058,22 | 8.149,47 | 1,08% | - |
| 18.09.2026 | 8.157,64 | 8.176,72 | 8.048,00 | 8.062,75 | -1,16% | - |
| 17.09.2026 | 8.127,06 | 8.211,33 | 8.127,06 | 8.157,64 | 0,38% | - |
| 16.09.2026 | 8.102,27 | 8.163,74 | 8.085,63 | 8.127,06 | 0,30% | - |
| 15.09.2026 | 8.133,04 | 8.133,04 | 8.035,00 | 8.102,35 | -0,38% | - |
| 14.09.2026 | 8.173,23 | 8.173,23 | 8.088,00 | 8.133,06 | -0,52% | - |
| 11.09.2026 | 8.112,11 | 8.208,67 | 8.112,11 | 8.175,79 | 0,78% | - |
| 10.09.2026 | 8.152,94 | 8.191,52 | 8.103,50 | 8.112,11 | -0,50% | - |
| 09.09.2026 | 8.275,90 | 8.284,21 | 8.126,58 | 8.152,90 | -1,36% | - |
| 08.09.2026 | 8.296,25 | 8.322,24 | 8.259,33 | 8.265,40 | -0,37% | - |
| 07.09.2026 | 8.284,17 | 8.318,33 | 8.255,94 | 8.296,33 | 0,17% | - |
| 04.09.2026 | 8.283,41 | 8.297,02 | 8.256,62 | 8.282,01 | -0,02% | - |
| 03.09.2026 | 8.285,70 | 8.291,63 | 8.241,67 | 8.283,41 | -0,03% | - |
| 02.09.2026 | 8.282,24 | 8.309,35 | 8.239,33 | 8.285,76 | 0,04% | - |
| 01.09.2026 | 8.330,36 | 8.374,35 | 8.268,47 | 8.282,22 | -0,58% | - |
| 31.08.2026 | 8.400,98 | 8.427,51 | 8.307,55 | 8.330,62 | -0,83% | - |
| 28.08.2026 | 8.337,50 | 8.423,01 | 8.337,50 | 8.400,06 | 0,75% | - |
| 27.08.2026 | 8.456,31 | 8.493,96 | 8.308,30 | 8.337,50 | -1,40% | - |
| 26.08.2026 | 8.454,33 | 8.505,00 | 8.450,83 | 8.456,31 | 0,02% | - |
| 25.08.2026 | 8.471,73 | 8.503,56 | 8.435,67 | 8.454,33 | -0,21% | - |
| 24.08.2026 | 8.479,28 | 8.491,00 | 8.447,00 | 8.471,74 | -0,06% | - |
| 21.08.2026 | 8.457,55 | 8.494,56 | 8.441,71 | 8.476,55 | 0,22% | - |
| 20.08.2026 | 8.500,59 | 8.516,75 | 8.442,49 | 8.457,55 | -0,51% | - |
| 19.08.2026 | 8.516,72 | 8.558,45 | 8.487,60 | 8.500,59 | -0,19% | - |
| 18.08.2026 | 8.581,06 | 8.582,19 | 8.504,83 | 8.517,00 | -0,75% | - |
| 17.08.2026 | 8.640,25 | 8.660,46 | 8.566,35 | 8.581,02 | -0,65% | - |
| 14.08.2026 | 8.661,76 | 8.668,57 | 8.629,04 | 8.637,11 | -0,28% | - |
| 13.08.2026 | 8.690,68 | 8.709,94 | 8.646,29 | 8.661,76 | -0,33% | - |
| 12.08.2026 | 8.709,50 | 8.721,23 | 8.659,73 | 8.690,68 | -0,22% | - |
| 11.08.2026 | 8.725,12 | 8.749,33 | 8.699,67 | 8.709,50 | -0,18% | - |
| 10.08.2026 | 8.727,10 | 8.731,17 | 8.692,67 | 8.725,12 | 0,04% | - |
| 07.08.2026 | 8.705,10 | 8.755,33 | 8.699,44 | 8.721,31 | 0,19% | - |
| 06.08.2026 | 8.672,48 | 8.745,38 | 8.672,48 | 8.705,06 | 0,38% | - |
| 05.08.2026 | 8.694,10 | 8.714,85 | 8.657,67 | 8.672,48 | -0,25% | - |
| 04.08.2026 | 8.619,76 | 8.709,48 | 8.602,67 | 8.694,06 | 0,86% | - |
| 03.08.2026 | 8.531,83 | 8.642,67 | 8.531,83 | 8.619,76 | 1,00% | - |
| 31.07.2026 | 8.509,75 | 8.577,67 | 8.485,81 | 8.534,52 | 0,29% | - |
| 30.07.2026 | 8.399,44 | 8.516,00 | 8.399,44 | 8.509,75 | 1,31% | - |
| 29.07.2026 | 8.477,83 | 8.508,05 | 8.381,00 | 8.399,44 | -0,92% | - |
| 28.07.2026 | 8.424,92 | 8.493,89 | 8.395,03 | 8.477,83 | 0,63% | - |
| 27.07.2026 | 8.354,19 | 8.466,80 | 8.354,19 | 8.424,92 | 0,80% | - |
| 24.07.2026 | 8.305,43 | 8.384,83 | 8.267,63 | 8.358,16 | 0,63% | - |
| 23.07.2026 | 8.441,03 | 8.441,03 | 8.276,57 | 8.305,43 | -1,61% | - |
| 22.07.2026 | 8.394,40 | 8.468,33 | 8.353,47 | 8.441,03 | 0,56% | - |
| 21.07.2026 | 8.292,97 | 8.395,57 | 8.292,97 | 8.394,43 | 1,22% | - |
| 20.07.2026 | 8.339,93 | 8.392,33 | 8.282,48 | 8.292,97 | -0,63% | - |
| 17.07.2026 | 8.343,05 | 8.358,57 | 8.284,33 | 8.345,35 | 0,03% | - |
| 16.07.2026 | 8.384,75 | 8.411,60 | 8.282,33 | 8.343,05 | -0,50% | - |
| 15.07.2026 | 8.337,08 | 8.400,56 | 8.320,63 | 8.384,99 | 0,57% | - |
| 14.07.2026 | 8.328,29 | 8.377,00 | 8.277,79 | 8.337,08 | 0,11% | - |
| 13.07.2026 | 8.334,56 | 8.376,33 | 8.259,03 | 8.328,29 | -0,09% | - |
| 10.07.2026 | 8.329,62 | 8.356,49 | 8.291,50 | 8.335,44 | 0,07% | - |
| 09.07.2026 | 8.306,58 | 8.342,60 | 8.264,33 | 8.329,64 | 0,28% | - |
| 08.07.2026 | 8.414,83 | 8.414,83 | 8.235,88 | 8.306,58 | -1,29% | - |
| 07.07.2026 | 8.501,91 | 8.546,67 | 8.402,48 | 8.414,85 | -1,02% | - |
| 06.07.2026 | 8.503,26 | 8.562,00 | 8.465,18 | 8.501,91 | -0,04% | - |
| 03.07.2026 | 8.480,16 | 8.521,60 | 8.458,79 | 8.505,38 | 0,30% | - |
| 02.07.2026 | 8.351,94 | 8.504,88 | 8.320,92 | 8.480,16 | 1,53% | - |
| 01.07.2026 | 8.417,59 | 8.417,59 | 8.318,33 | 8.351,96 | -0,78% | - |
| 30.06.2026 | 8.387,89 | 8.428,72 | 8.364,33 | 8.417,59 | 0,35% | - |
| 29.06.2026 | 8.353,22 | 8.404,51 | 8.339,74 | 8.387,89 | 0,42% | - |
| 26.06.2026 | 8.413,82 | 8.422,38 | 8.339,99 | 8.352,55 | -0,73% | - |
| 25.06.2026 | 8.372,47 | 8.453,33 | 8.372,47 | 8.413,82 | 0,49% | - |
| 24.06.2026 | 8.340,90 | 8.399,92 | 8.311,06 | 8.372,42 | 0,38% | - |
| 23.06.2026 | 8.394,24 | 8.394,24 | 8.306,33 | 8.340,90 | -0,64% | - |
| 22.06.2026 | 8.418,50 | 8.452,60 | 8.354,33 | 8.394,24 | -0,28% | - |
| 19.06.2026 | 8.477,60 | 8.502,00 | 8.410,60 | 8.417,46 | -0,71% | - |
| 18.06.2026 | 8.369,54 | 8.492,17 | 8.369,54 | 8.477,60 | 1,29% | - |
| 17.06.2026 | 8.430,96 | 8.478,79 | 8.359,93 | 8.369,48 | -0,73% | - |
| 16.06.2026 | 8.375,20 | 8.464,43 | 8.375,20 | 8.430,97 | 0,67% | - |
| 15.06.2026 | 8.354,48 | 8.508,02 | 8.354,48 | 8.375,20 | 0,19% | - |
| 12.06.2026 | 8.335,62 | 8.399,00 | 8.303,36 | 8.359,06 | 0,28% | - |
| 11.06.2026 | 8.124,73 | 8.345,70 | 8.124,73 | 8.335,62 | 2,60% | - |
| 10.06.2026 | 8.238,77 | 8.242,77 | 8.114,67 | 8.124,73 | -1,38% | - |
| 09.06.2026 | 8.186,53 | 8.292,33 | 8.140,29 | 8.238,77 | 0,64% | - |
| 08.06.2026 | 8.155,88 | 8.231,67 | 8.095,58 | 8.186,53 | 0,40% | - |
| 05.06.2026 | 8.264,75 | 8.297,48 | 8.133,92 | 8.153,83 | -1,34% | - |
| 04.06.2026 | 8.137,27 | 8.271,98 | 8.134,31 | 8.264,75 | 1,57% | - |
| 03.06.2026 | 8.209,38 | 8.209,38 | 8.136,09 | 8.137,27 | -0,88% | - |
| 02.06.2026 | 8.168,88 | 8.246,33 | 8.166,30 | 8.209,38 | 0,61% | - |
| 01.06.2026 | 8.161,88 | 8.224,58 | 8.103,67 | 8.159,68 | -0,07% | - |
| 29.05.2026 | 8.191,47 | 8.287,65 | 8.165,44 | 8.165,46 | -0,32% | - |
| 28.05.2026 | 8.210,89 | 8.221,67 | 8.152,67 | 8.191,47 | -0,24% | - |
| 27.05.2026 | 8.211,51 | 8.273,33 | 8.189,34 | 8.210,89 | -0,01% | - |
| 26.05.2026 | 8.266,90 | 8.266,90 | 8.169,67 | 8.211,51 | -0,67% | - |
| 25.05.2026 | 8.091,14 | 8.283,36 | 8.091,14 | 8.266,88 | 2,16% | - |