19.195,3
-2,23%
Echtzeitkurs Infront Spanien
Bid:
Ask:
Aktienkurse zum Infront Spanien Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 19.583,59 | 19.600,46 | 19.044,75 | 19.195,38 | -2,23% | - |
| 07.07.2026 | 19.760,77 | 19.798,88 | 19.594,96 | 19.632,52 | -0,65% | - |
| 06.07.2026 | 19.793,67 | 19.885,62 | 19.673,56 | 19.760,77 | -0,32% | - |
| 03.07.2026 | 19.627,47 | 19.878,74 | 19.627,47 | 19.823,55 | 1,00% | - |
| 02.07.2026 | 19.411,14 | 19.798,35 | 19.382,89 | 19.627,55 | 1,05% | - |
| 01.07.2026 | 19.455,53 | 19.474,91 | 19.277,53 | 19.423,45 | -0,32% | - |
| 30.06.2026 | 19.463,19 | 19.539,04 | 19.389,38 | 19.485,00 | 0,23% | - |
| 29.06.2026 | 19.488,93 | 19.491,71 | 19.325,89 | 19.439,76 | 0,44% | - |
| 26.06.2026 | 19.332,37 | 19.515,24 | 19.305,86 | 19.354,68 | -0,54% | - |
| 25.06.2026 | 19.386,02 | 19.556,66 | 19.327,85 | 19.459,45 | 0,83% | - |
| 24.06.2026 | 19.476,97 | 19.529,80 | 19.279,47 | 19.298,51 | -0,84% | - |
| 23.06.2026 | 19.385,91 | 19.543,18 | 19.345,92 | 19.462,84 | -0,43% | - |
| 22.06.2026 | 19.342,94 | 19.586,80 | 19.320,98 | 19.547,24 | 1,28% | - |
| 19.06.2026 | 19.297,42 | 19.434,74 | 19.265,50 | 19.300,56 | -0,37% | - |
| 18.06.2026 | 19.344,76 | 19.466,25 | 19.286,65 | 19.373,14 | 0,62% | - |
| 17.06.2026 | 19.111,91 | 19.457,64 | 19.111,91 | 19.254,28 | 0,74% | - |
| 16.06.2026 | 18.976,41 | 19.212,96 | 18.976,41 | 19.111,91 | 0,71% | - |
| 15.06.2026 | 19.095,34 | 19.145,74 | 18.932,19 | 18.976,41 | 0,84% | - |
| 12.06.2026 | 18.637,00 | 18.839,33 | 18.579,75 | 18.817,93 | 0,61% | - |
| 11.06.2026 | 18.091,78 | 18.707,82 | 18.064,28 | 18.704,39 | 3,69% | - |
| 10.06.2026 | 18.250,92 | 18.283,72 | 17.958,75 | 18.038,61 | -1,36% | - |
| 09.06.2026 | 18.188,47 | 18.468,45 | 18.058,32 | 18.287,84 | 0,55% | - |
| 08.06.2026 | 18.126,46 | 18.393,77 | 18.014,65 | 18.187,75 | -0,19% | - |
| 05.06.2026 | 18.228,54 | 18.499,58 | 18.155,25 | 18.221,93 | -0,41% | - |
| 04.06.2026 | 18.142,99 | 18.352,07 | 18.142,88 | 18.296,20 | 0,92% | - |
| 03.06.2026 | 18.224,04 | 18.399,78 | 18.127,24 | 18.128,62 | -0,64% | - |
| 02.06.2026 | 18.245,61 | 18.387,37 | 18.208,41 | 18.244,71 | 0,13% | - |
| 01.06.2026 | 18.361,73 | 18.382,20 | 18.076,70 | 18.220,59 | -0,45% | - |
| 29.05.2026 | 18.366,69 | 18.486,91 | 18.288,86 | 18.302,28 | 0,00% | - |
| 28.05.2026 | 18.308,36 | 18.360,85 | 18.213,85 | 18.302,27 | -0,57% | - |
| 27.05.2026 | 18.341,63 | 18.441,67 | 18.307,96 | 18.406,96 | 0,36% | - |
| 26.05.2026 | 18.328,80 | 18.428,58 | 18.259,82 | 18.341,63 | -0,26% | - |
| 25.05.2026 | 18.181,78 | 18.425,86 | 18.134,93 | 18.389,83 | 2,50% | - |
| 22.05.2026 | 18.164,65 | 18.174,05 | 17.927,80 | 17.940,45 | -1,25% | - |
| 21.05.2026 | 18.018,18 | 18.222,28 | 17.896,96 | 18.166,87 | 0,46% | - |
| 20.05.2026 | 17.636,62 | 18.097,01 | 17.599,60 | 18.083,85 | 2,54% | - |
| 19.05.2026 | 17.727,59 | 17.855,40 | 17.625,70 | 17.636,62 | -0,99% | - |
| 18.05.2026 | 17.568,42 | 17.815,31 | 17.374,66 | 17.813,07 | 1,41% | - |
| 15.05.2026 | 17.714,26 | 17.714,26 | 17.525,40 | 17.565,91 | -0,84% | - |
| 14.05.2026 | 17.717,38 | 17.848,44 | 17.697,56 | 17.714,26 | 0,05% | - |
| 13.05.2026 | 17.692,10 | 17.739,94 | 17.463,06 | 17.706,08 | 0,33% | - |
| 12.05.2026 | 17.678,09 | 17.747,33 | 17.551,41 | 17.647,82 | -0,68% | - |
| 11.05.2026 | 17.822,95 | 17.953,02 | 17.730,49 | 17.768,64 | -0,82% | - |
| 08.05.2026 | 17.905,23 | 18.019,03 | 17.840,99 | 17.914,69 | 0,32% | - |
| 07.05.2026 | 18.123,44 | 18.184,57 | 17.832,82 | 17.858,03 | -1,46% | - |
| 06.05.2026 | 17.837,81 | 18.214,23 | 17.804,99 | 18.123,44 | 2,44% | - |
| 05.05.2026 | 17.242,32 | 17.716,55 | 17.242,32 | 17.692,39 | 2,61% | - |
| 04.05.2026 | 17.842,43 | 17.877,56 | 17.196,04 | 17.242,32 | -3,31% | - |
| 01.05.2026 | 17.832,81 | 17.832,81 | 17.832,81 | 17.832,81 | 0,00% | - |
| 30.04.2026 | 17.419,80 | 17.850,59 | 17.414,60 | 17.832,87 | 1,56% | - |
| 29.04.2026 | 17.796,05 | 17.829,38 | 17.513,73 | 17.558,74 | -1,04% | - |
| 28.04.2026 | 17.701,99 | 17.889,40 | 17.695,56 | 17.742,93 | 0,23% | - |
| 27.04.2026 | 17.616,52 | 17.856,79 | 17.616,52 | 17.701,99 | -0,13% | - |
| 24.04.2026 | 17.734,63 | 17.805,66 | 17.611,77 | 17.724,45 | -0,06% | - |
| 23.04.2026 | 17.867,20 | 17.948,73 | 17.574,01 | 17.734,63 | -1,41% | - |
| 22.04.2026 | 18.139,64 | 18.206,40 | 17.939,21 | 17.989,13 | -0,03% | - |
| 21.04.2026 | 18.301,95 | 18.372,94 | 17.972,70 | 17.994,39 | -1,68% | - |
| 20.04.2026 | 18.256,06 | 18.338,40 | 18.196,80 | 18.301,95 | -0,77% | - |
| 17.04.2026 | 18.051,61 | 18.523,69 | 18.012,10 | 18.444,44 | 2,25% | - |
| 16.04.2026 | 18.235,81 | 18.243,59 | 18.002,10 | 18.038,17 | -0,72% | - |
| 15.04.2026 | 18.227,56 | 18.296,58 | 18.133,46 | 18.168,09 | -0,65% | - |
| 14.04.2026 | 18.105,87 | 18.301,76 | 18.105,87 | 18.286,60 | 0,77% | - |
| 13.04.2026 | 18.159,08 | 18.159,08 | 17.870,19 | 18.146,35 | -0,07% | - |
| 10.04.2026 | 18.172,07 | 18.258,33 | 18.051,38 | 18.159,08 | -0,07% | - |
| 09.04.2026 | 18.092,25 | 18.217,37 | 17.974,53 | 18.172,07 | -0,32% | - |
| 08.04.2026 | 18.230,77 | 18.312,64 | 17.996,69 | 18.229,82 | 3,38% | - |
| 07.04.2026 | 17.591,94 | 17.830,35 | 17.419,13 | 17.633,95 | 0,27% | - |
| 02.04.2026 | 17.247,40 | 17.592,68 | 17.234,94 | 17.586,24 | -0,03% | - |
| 01.04.2026 | 17.404,51 | 17.646,84 | 17.379,21 | 17.592,13 | 1,38% | - |
| 31.03.2026 | 17.022,62 | 17.353,42 | 16.930,99 | 17.353,27 | 2,88% | - |
| 30.03.2026 | 16.686,50 | 17.011,14 | 16.686,50 | 16.867,71 | 1,11% | - |
| 27.03.2026 | 16.915,64 | 17.021,97 | 16.670,03 | 16.682,80 | -1,38% | - |
| 26.03.2026 | 17.138,07 | 17.138,07 | 16.862,82 | 16.915,64 | -1,30% | - |
| 25.03.2026 | 17.025,24 | 17.231,52 | 17.020,29 | 17.138,07 | 0,40% | - |
| 24.03.2026 | 17.122,50 | 17.122,50 | 16.687,14 | 17.070,20 | -0,31% | - |
| 23.03.2026 | 16.362,59 | 17.195,64 | 16.245,41 | 17.122,50 | 3,45% | - |
| 20.03.2026 | 16.996,69 | 17.164,11 | 16.484,44 | 16.551,38 | -2,79% | - |
| 19.03.2026 | 17.093,44 | 17.096,76 | 16.791,27 | 17.027,13 | -0,50% | - |
| 18.03.2026 | 17.257,46 | 17.488,72 | 17.111,03 | 17.112,44 | -0,84% | - |
| 17.03.2026 | 17.025,65 | 17.374,37 | 16.991,37 | 17.257,46 | 0,69% | - |
| 16.03.2026 | 17.158,62 | 17.216,54 | 16.903,32 | 17.139,27 | 0,87% | - |
| 13.03.2026 | 17.108,74 | 17.284,82 | 16.871,01 | 16.991,02 | -0,70% | - |
| 12.03.2026 | 17.190,94 | 17.315,91 | 16.981,24 | 17.110,77 | -1,32% | - |
| 11.03.2026 | 17.360,50 | 17.495,17 | 17.258,38 | 17.338,99 | 0,15% | - |
| 10.03.2026 | 17.218,16 | 17.559,99 | 17.199,48 | 17.313,57 | 0,27% | - |
| 09.03.2026 | 17.093,87 | 17.279,52 | 16.496,79 | 17.267,08 | 1,07% | - |
| 06.03.2026 | 17.321,07 | 17.414,08 | 16.843,65 | 17.083,68 | -0,95% | - |
| 05.03.2026 | 17.405,11 | 17.720,75 | 17.129,28 | 17.246,80 | -1,57% | - |
| 04.03.2026 | 17.091,82 | 17.551,57 | 16.839,40 | 17.522,01 | 1,82% | - |
| 03.03.2026 | 17.757,03 | 17.785,91 | 16.924,25 | 17.208,43 | -3,98% | - |
| 02.03.2026 | 17.953,20 | 17.980,39 | 17.711,09 | 17.921,96 | -1,44% | - |
| 27.02.2026 | 18.458,42 | 18.569,94 | 18.141,40 | 18.182,97 | -1,64% | - |
| 26.02.2026 | 18.453,65 | 18.516,10 | 18.376,76 | 18.485,67 | -0,06% | - |
| 25.02.2026 | 18.247,97 | 18.500,67 | 18.216,63 | 18.497,14 | 1,37% | - |
| 24.02.2026 | 18.298,66 | 18.325,38 | 18.123,66 | 18.247,97 | -0,21% | - |
| 23.02.2026 | 18.148,46 | 18.447,78 | 18.146,30 | 18.286,44 | 0,33% | - |
| 20.02.2026 | 18.032,35 | 18.225,71 | 17.972,34 | 18.225,71 | 1,23% | - |
| 19.02.2026 | 18.156,10 | 18.204,31 | 17.907,89 | 18.004,53 | -0,83% | - |
| 18.02.2026 | 17.985,01 | 18.227,94 | 17.969,15 | 18.156,10 | 1,02% | - |
| 17.02.2026 | 17.782,77 | 17.981,93 | 17.782,77 | 17.972,52 | 0,67% | - |