8.340,5
0,41%
Echtzeitkurs Infront Frankreich
Bid:
Ask:
Aktienkurse zum Infront Frankreich Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8.306,58 | 8.342,60 | 8.264,33 | 8.339,74 | 0,40% | - |
| 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% | - |
| 22.05.2026 | 8.149,47 | 8.160,67 | 8.084,89 | 8.091,96 | -0,71% | - |
| 21.05.2026 | 8.142,59 | 8.175,88 | 8.057,67 | 8.149,47 | 0,08% | - |
| 20.05.2026 | 7.965,46 | 8.168,07 | 7.946,81 | 8.142,59 | 2,22% | - |
| 19.05.2026 | 8.031,15 | 8.074,74 | 7.960,34 | 7.965,46 | -0,82% | - |
| 18.05.2026 | 7.928,73 | 8.032,19 | 7.852,19 | 8.031,15 | 1,29% | - |
| 15.05.2026 | 8.050,65 | 8.050,65 | 7.913,55 | 7.928,57 | -1,52% | - |
| 14.05.2026 | 8.043,75 | 8.085,67 | 8.031,43 | 8.050,63 | 0,09% | - |
| 13.05.2026 | 8.009,08 | 8.046,67 | 7.934,00 | 8.043,75 | 0,43% | - |
| 12.05.2026 | 8.079,30 | 8.079,30 | 7.964,76 | 8.009,03 | -0,87% | - |
| 11.05.2026 | 8.137,43 | 8.137,43 | 8.014,00 | 8.078,97 | -0,73% | - |
| 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% | - |