8.480,5
-0,24%
Echtzeitkurs Infront Frankreich
Bid:
Ask:
Aktienkurse zum Infront Frankreich Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 8.500,59 | 8.516,75 | 8.479,00 | 8.479,00 | -0,25% | - |
| 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% | - |
| 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% | - |