8.137,4
0,12%
Echtzeitkurs Infront Frankreich
Bid:
Ask:
Aktienkurse zum Infront Frankreich Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8.127,37 | 8.160,67 | 8.094,76 | 8.138,13 | 0,13% | - |
| 07.05.2026 | 8.328,39 | 8.362,44 | 8.118,84 | 8.127,37 | -2,41% | - |
| 06.05.2026 | 8.108,47 | 8.346,33 | 8.108,47 | 8.328,39 | 2,71% | - |
| 05.05.2026 | 7.963,95 | 8.113,35 | 7.952,12 | 8.108,49 | 1,81% | - |
| 04.05.2026 | 8.116,67 | 8.159,51 | 7.927,69 | 7.963,95 | -1,88% | - |
| 01.05.2026 | 8.143,07 | 8.143,07 | 8.116,67 | 8.116,67 | -0,33% | - |
| 30.04.2026 | 8.052,74 | 8.152,08 | 7.967,21 | 8.143,18 | 1,12% | - |
| 29.04.2026 | 8.106,18 | 8.118,67 | 8.035,14 | 8.052,74 | -0,66% | - |
| 28.04.2026 | 8.160,58 | 8.182,73 | 8.092,67 | 8.106,18 | -0,67% | - |
| 27.04.2026 | 8.163,48 | 8.219,12 | 8.130,18 | 8.160,59 | -0,29% | - |
| 24.04.2026 | 8.178,02 | 8.227,44 | 8.118,67 | 8.184,37 | 0,08% | - |
| 23.04.2026 | 8.194,04 | 8.245,42 | 8.107,74 | 8.178,02 | -0,20% | - |
| 22.04.2026 | 8.198,91 | 8.272,50 | 8.142,18 | 8.194,04 | -0,06% | - |
| 21.04.2026 | 8.352,83 | 8.377,48 | 8.181,86 | 8.198,91 | -1,84% | - |
| 20.04.2026 | 8.409,85 | 8.409,85 | 8.312,33 | 8.352,83 | -0,67% | - |
| 17.04.2026 | 8.262,40 | 8.459,02 | 8.254,67 | 8.408,99 | 1,77% | - |
| 16.04.2026 | 8.256,50 | 8.332,33 | 8.224,73 | 8.262,39 | 0,07% | - |
| 15.04.2026 | 8.327,62 | 8.327,62 | 8.254,92 | 8.256,50 | -0,85% | - |
| 14.04.2026 | 8.263,47 | 8.339,14 | 8.246,34 | 8.327,62 | 0,78% | - |
| 13.04.2026 | 8.249,75 | 8.268,76 | 8.151,90 | 8.263,47 | 0,17% | - |
| 10.04.2026 | 8.263,24 | 8.320,28 | 8.226,32 | 8.249,75 | -0,16% | - |
| 09.04.2026 | 8.290,12 | 8.290,12 | 8.185,67 | 8.263,24 | -0,33% | - |
| 08.04.2026 | 7.991,93 | 8.306,67 | 7.991,93 | 8.290,55 | 3,74% | - |
| 07.04.2026 | 7.995,25 | 8.077,00 | 7.877,59 | 7.991,93 | -0,04% | - |
| 02.04.2026 | 7.988,90 | 7.995,66 | 7.818,84 | 7.995,25 | 0,08% | - |
| 01.04.2026 | 7.928,26 | 8.009,54 | 7.919,61 | 7.988,90 | 0,76% | - |
| 31.03.2026 | 7.738,17 | 7.952,76 | 7.738,17 | 7.928,26 | 2,46% | - |
| 30.03.2026 | 7.648,25 | 7.796,21 | 7.648,25 | 7.738,16 | 1,10% | - |
| 27.03.2026 | 7.761,27 | 7.792,63 | 7.646,85 | 7.653,84 | -1,38% | - |
| 26.03.2026 | 7.833,10 | 7.845,33 | 7.733,35 | 7.761,27 | -0,92% | - |
| 25.03.2026 | 7.814,39 | 7.886,33 | 7.786,84 | 7.833,10 | 0,24% | - |
| 24.03.2026 | 7.776,34 | 7.831,56 | 7.662,67 | 7.814,38 | 0,49% | - |
| 23.03.2026 | 7.617,18 | 7.879,00 | 7.507,19 | 7.776,34 | 2,04% | - |
| 20.03.2026 | 7.831,57 | 7.889,64 | 7.585,08 | 7.620,68 | -2,69% | - |
| 19.03.2026 | 7.886,84 | 7.892,05 | 7.773,47 | 7.831,57 | -0,70% | - |
| 18.03.2026 | 7.967,09 | 8.068,67 | 7.881,97 | 7.886,81 | -1,01% | - |
| 17.03.2026 | 7.946,32 | 8.023,97 | 7.890,20 | 7.967,09 | 0,26% | - |
| 16.03.2026 | 7.875,06 | 7.971,00 | 7.859,00 | 7.946,32 | 0,92% | - |
| 13.03.2026 | 7.970,93 | 8.018,44 | 7.873,51 | 7.874,19 | -1,21% | - |
| 12.03.2026 | 8.034,21 | 8.039,67 | 7.918,33 | 7.970,93 | -0,79% | - |
| 11.03.2026 | 7.995,10 | 8.060,85 | 7.962,31 | 8.034,21 | 0,49% | - |
| 10.03.2026 | 8.030,53 | 8.108,77 | 7.984,83 | 7.995,10 | -0,44% | - |
| 09.03.2026 | 8.021,40 | 8.075,85 | 7.765,37 | 8.030,54 | 0,10% | - |
| 06.03.2026 | 8.059,01 | 8.107,94 | 7.915,00 | 8.022,45 | -0,45% | - |
| 05.03.2026 | 8.191,70 | 8.216,67 | 8.000,27 | 8.059,01 | -1,62% | - |
| 04.03.2026 | 8.182,51 | 8.211,67 | 8.085,28 | 8.191,70 | 0,11% | - |
| 03.03.2026 | 8.401,06 | 8.401,06 | 8.087,33 | 8.182,51 | -2,60% | - |
| 02.03.2026 | 8.420,29 | 8.462,00 | 8.374,65 | 8.401,08 | -1,77% | - |
| 27.02.2026 | 8.640,83 | 8.652,53 | 8.532,37 | 8.552,07 | -1,03% | - |
| 26.02.2026 | 8.579,39 | 8.644,75 | 8.557,31 | 8.640,83 | 0,72% | - |
| 25.02.2026 | 8.540,67 | 8.585,20 | 8.529,67 | 8.579,39 | 0,45% | - |
| 24.02.2026 | 8.498,45 | 8.554,15 | 8.462,98 | 8.540,69 | 0,50% | - |
| 23.02.2026 | 8.535,15 | 8.535,15 | 8.484,68 | 8.498,45 | -0,45% | - |
| 20.02.2026 | 8.416,16 | 8.541,17 | 8.415,25 | 8.536,61 | 1,43% | - |
| 19.02.2026 | 8.420,50 | 8.422,13 | 8.351,33 | 8.416,16 | -0,05% | - |
| 18.02.2026 | 8.382,24 | 8.445,42 | 8.365,96 | 8.420,50 | 0,46% | - |
| 17.02.2026 | 8.325,04 | 8.391,38 | 8.280,85 | 8.382,24 | 0,69% | - |
| 16.02.2026 | 8.308,77 | 8.356,33 | 8.308,77 | 8.324,40 | 0,14% | - |
| 13.02.2026 | 8.322,92 | 8.335,55 | 8.276,02 | 8.313,02 | -0,12% | - |
| 12.02.2026 | 8.398,76 | 8.446,91 | 8.311,35 | 8.322,92 | -0,90% | - |
| 11.02.2026 | 8.324,09 | 8.410,73 | 8.279,33 | 8.398,76 | 0,90% | - |
| 10.02.2026 | 8.334,10 | 8.371,00 | 8.317,03 | 8.324,09 | -0,12% | - |
| 09.02.2026 | 8.295,41 | 8.342,15 | 8.260,18 | 8.334,13 | 0,48% | - |
| 06.02.2026 | 8.228,26 | 8.296,07 | 8.175,90 | 8.294,22 | 0,80% | - |
| 05.02.2026 | 8.266,11 | 8.313,19 | 8.194,67 | 8.228,13 | -0,46% | - |
| 04.02.2026 | 8.189,68 | 8.299,67 | 8.189,68 | 8.266,11 | 0,93% | - |
| 03.02.2026 | 8.212,40 | 8.255,63 | 8.130,59 | 8.189,68 | -0,28% | - |
| 02.02.2026 | 8.114,66 | 8.218,15 | 8.027,89 | 8.212,40 | 1,16% | - |
| 30.01.2026 | 8.117,28 | 8.144,93 | 8.065,71 | 8.118,04 | 0,01% | - |
| 29.01.2026 | 8.071,46 | 8.147,07 | 8.067,20 | 8.117,29 | 0,57% | - |
| 28.01.2026 | 8.120,74 | 8.195,79 | 8.023,00 | 8.071,46 | -0,61% | - |
| 27.01.2026 | 8.135,68 | 8.175,68 | 8.117,58 | 8.120,74 | -0,18% | - |
| 26.01.2026 | 8.140,12 | 8.160,96 | 8.107,67 | 8.135,71 | -0,20% | - |
| 23.01.2026 | 8.133,77 | 8.157,67 | 8.096,67 | 8.151,83 | 0,22% | - |
| 22.01.2026 | 8.158,41 | 8.191,67 | 8.133,12 | 8.133,77 | -0,30% | - |
| 21.01.2026 | 8.257,13 | 8.257,13 | 8.016,00 | 8.158,41 | 1,47% | - |
| 20.01.2026 | 8.094,87 | 8.094,87 | 7.998,77 | 8.040,30 | -0,67% | - |
| 19.01.2026 | 8.259,65 | 8.259,65 | 8.084,36 | 8.094,85 | -2,02% | - |
| 16.01.2026 | 8.287,81 | 8.316,12 | 8.235,67 | 8.261,36 | -0,32% | - |
| 15.01.2026 | 8.344,93 | 8.389,29 | 8.286,48 | 8.287,81 | -0,68% | - |
| 14.01.2026 | 8.351,35 | 8.399,53 | 8.321,78 | 8.344,93 | -0,08% | - |
| 13.01.2026 | 8.373,86 | 8.379,33 | 8.310,33 | 8.351,35 | -0,27% | - |
| 12.01.2026 | 8.367,86 | 8.379,33 | 8.314,33 | 8.373,84 | 0,07% | - |
| 09.01.2026 | 8.271,72 | 8.373,37 | 8.263,91 | 8.367,57 | 1,16% | - |
| 08.01.2026 | 8.240,04 | 8.274,35 | 8.205,33 | 8.271,72 | 0,38% | - |
| 07.01.2026 | 8.267,58 | 8.278,99 | 8.213,67 | 8.240,04 | -0,33% | - |
| 06.01.2026 | 8.218,00 | 8.280,72 | 8.160,64 | 8.267,58 | 0,60% | - |
| 05.01.2026 | 8.218,76 | 8.258,47 | 8.176,26 | 8.218,02 | 0,07% | - |
| 02.01.2026 | 8.150,67 | 8.227,48 | 8.101,98 | 8.212,28 | 0,76% | - |
| 01.01.2026 | 8.150,67 | 8.150,67 | 8.150,67 | 8.150,67 | 0,00% | - |
| 31.12.2025 | 8.177,62 | 8.177,62 | 8.118,89 | 8.150,67 | -0,33% | - |
| 30.12.2025 | 8.105,99 | 8.186,68 | 8.094,85 | 8.177,62 | 0,88% | - |
| 29.12.2025 | 8.105,67 | 8.133,67 | 8.084,57 | 8.105,99 | 0,13% | - |
| 23.12.2025 | 8.124,97 | 8.135,45 | 8.088,72 | 8.095,40 | -0,36% | - |
| 22.12.2025 | 8.140,65 | 8.153,60 | 8.100,09 | 8.124,97 | -0,13% | - |
| 19.12.2025 | 8.117,38 | 8.178,49 | 8.117,38 | 8.135,24 | 0,22% | - |
| 18.12.2025 | 8.079,05 | 8.168,82 | 8.079,05 | 8.117,38 | 0,47% | - |
| 17.12.2025 | 8.121,50 | 8.144,01 | 8.075,57 | 8.079,03 | -0,52% | - |
| 16.12.2025 | 8.133,45 | 8.151,67 | 8.088,50 | 8.121,52 | -0,15% | - |
| 15.12.2025 | 8.101,25 | 8.163,97 | 8.084,87 | 8.133,45 | 0,71% | - |