5.407,98
-1,56%
Echtzeitkurs Infront USA 500
Bid:
Ask:
Aktienkurse zum Infront USA 500 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 5.498,97 | 5.521,69 | 5.401,05 | 5.407,92 | -1,68% | - |
| 05.09.2024 | 5.511,53 | 5.545,39 | 5.478,95 | 5.500,33 | -0,36% | - |
| 04.09.2024 | 5.506,68 | 5.552,99 | 5.503,66 | 5.520,07 | -0,16% | - |
| 03.09.2024 | 5.623,89 | 5.623,89 | 5.504,33 | 5.528,93 | -2,12% | - |
| 30.08.2024 | 5.612,74 | 5.651,37 | 5.581,79 | 5.648,40 | 1,01% | - |
| 29.08.2024 | 5.607,30 | 5.646,95 | 5.583,71 | 5.591,96 | 0,00% | - |
| 28.08.2024 | 5.624,51 | 5.627,03 | 5.560,95 | 5.592,18 | -0,60% | - |
| 27.08.2024 | 5.602,89 | 5.631,18 | 5.593,48 | 5.625,80 | 0,16% | - |
| 26.08.2024 | 5.639,66 | 5.651,62 | 5.602,34 | 5.616,84 | -0,32% | - |
| 23.08.2024 | 5.602,49 | 5.641,82 | 5.585,16 | 5.634,61 | 1,15% | - |
| 22.08.2024 | 5.637,77 | 5.643,22 | 5.560,95 | 5.570,64 | -0,89% | - |
| 21.08.2024 | 5.603,09 | 5.632,68 | 5.591,57 | 5.620,85 | 0,42% | - |
| 20.08.2024 | 5.602,88 | 5.620,51 | 5.585,50 | 5.597,12 | -0,20% | - |
| 19.08.2024 | 5.557,23 | 5.608,30 | 5.550,74 | 5.608,25 | 0,97% | - |
| 16.08.2024 | 5.530,50 | 5.561,98 | 5.525,17 | 5.554,25 | 0,20% | - |
| 15.08.2024 | 5.501,13 | 5.546,23 | 5.501,13 | 5.543,22 | 1,61% | - |
| 14.08.2024 | 5.442,36 | 5.463,22 | 5.415,91 | 5.455,21 | 0,38% | - |
| 13.08.2024 | 5.376,98 | 5.436,50 | 5.376,98 | 5.434,43 | 1,68% | - |
| 12.08.2024 | 5.351,88 | 5.371,20 | 5.324,37 | 5.344,39 | 0,00% | - |
| 09.08.2024 | 5.314,66 | 5.358,67 | 5.300,84 | 5.344,16 | 0,47% | - |
| 08.08.2024 | 5.252,57 | 5.328,03 | 5.233,85 | 5.319,31 | 2,30% | - |
| 07.08.2024 | 5.293,13 | 5.330,64 | 5.195,54 | 5.199,50 | -0,77% | - |
| 06.08.2024 | 5.206,42 | 5.312,34 | 5.193,56 | 5.240,03 | 1,04% | - |
| 05.08.2024 | 5.151,14 | 5.250,89 | 5.119,26 | 5.186,33 | -3,00% | - |
| 02.08.2024 | 5.376,63 | 5.383,89 | 5.302,03 | 5.346,56 | -1,84% | - |
| 01.08.2024 | 5.537,84 | 5.566,16 | 5.410,42 | 5.446,68 | -1,37% | - |
| 31.07.2024 | 5.505,59 | 5.551,51 | 5.493,75 | 5.522,30 | 1,58% | - |
| 30.07.2024 | 5.478,73 | 5.489,46 | 5.401,70 | 5.436,44 | -0,50% | - |
| 29.07.2024 | 5.476,55 | 5.487,74 | 5.444,44 | 5.463,54 | 0,08% | - |
| 26.07.2024 | 5.433,67 | 5.488,32 | 5.430,70 | 5.459,10 | 1,11% | - |
| 25.07.2024 | 5.428,70 | 5.491,59 | 5.390,95 | 5.399,22 | -0,51% | - |
| 24.07.2024 | 5.505,84 | 5.508,04 | 5.419,98 | 5.427,13 | -2,31% | - |
| 23.07.2024 | 5.565,30 | 5.585,34 | 5.550,90 | 5.555,74 | -0,16% | - |
| 22.07.2024 | 5.544,54 | 5.570,36 | 5.529,04 | 5.564,41 | 1,08% | - |
| 19.07.2024 | 5.543,37 | 5.557,50 | 5.497,04 | 5.505,00 | -0,71% | - |
| 18.07.2024 | 5.608,56 | 5.614,05 | 5.522,81 | 5.544,59 | -0,78% | - |
| 17.07.2024 | 5.610,07 | 5.622,49 | 5.584,81 | 5.588,27 | -1,39% | - |
| 16.07.2024 | 5.644,09 | 5.669,67 | 5.639,02 | 5.667,20 | 0,64% | - |
| 15.07.2024 | 5.638,16 | 5.666,94 | 5.614,75 | 5.631,22 | 0,28% | - |
| 12.07.2024 | 5.590,76 | 5.655,56 | 5.590,44 | 5.615,35 | 0,55% | - |
| 11.07.2024 | 5.635,21 | 5.642,45 | 5.576,53 | 5.584,54 | -0,88% | - |
| 10.07.2024 | 5.591,26 | 5.635,39 | 5.586,44 | 5.633,91 | 1,02% | - |
| 09.07.2024 | 5.584,24 | 5.590,75 | 5.574,57 | 5.576,98 | 0,07% | - |
| 08.07.2024 | 5.572,75 | 5.583,11 | 5.562,51 | 5.572,85 | 0,10% | - |
| 05.07.2024 | 5.537,91 | 5.570,33 | 5.531,63 | 5.567,19 | 0,54% | - |
| 03.07.2024 | 5.507,44 | 5.539,27 | 5.507,42 | 5.537,02 | 0,51% | - |
| 02.07.2024 | 5.461,84 | 5.509,69 | 5.458,43 | 5.509,01 | 0,62% | - |
| 01.07.2024 | 5.471,08 | 5.479,55 | 5.446,53 | 5.475,09 | 0,27% | - |
| 28.06.2024 | 5.488,48 | 5.523,64 | 5.451,12 | 5.460,48 | -0,41% | - |
| 27.06.2024 | 5.473,59 | 5.490,81 | 5.467,54 | 5.482,87 | 0,09% | - |
| 26.06.2024 | 5.460,71 | 5.483,14 | 5.451,87 | 5.477,90 | 0,16% | - |
| 25.06.2024 | 5.460,73 | 5.472,88 | 5.446,56 | 5.469,30 | 0,39% | - |
| 24.06.2024 | 5.459,58 | 5.490,66 | 5.447,59 | 5.447,87 | -0,31% | - |
| 21.06.2024 | 5.466,77 | 5.478,31 | 5.452,03 | 5.464,62 | -0,16% | - |
| 20.06.2024 | 5.499,99 | 5.505,53 | 5.455,56 | 5.473,17 | -0,25% | - |
| 18.06.2024 | 5.476,15 | 5.490,38 | 5.471,32 | 5.487,03 | 0,25% | - |
| 17.06.2024 | 5.431,11 | 5.488,50 | 5.420,40 | 5.473,23 | 0,77% | - |
| 14.06.2024 | 5.424,08 | 5.432,39 | 5.403,75 | 5.431,60 | -0,04% | - |
| 13.06.2024 | 5.441,93 | 5.441,93 | 5.402,51 | 5.433,74 | 0,23% | - |
| 12.06.2024 | 5.409,13 | 5.447,25 | 5.409,13 | 5.421,03 | 0,85% | - |
| 11.06.2024 | 5.353,00 | 5.375,95 | 5.327,25 | 5.375,32 | 0,27% | - |
| 10.06.2024 | 5.341,22 | 5.365,79 | 5.331,52 | 5.360,79 | 0,26% | - |
| 07.06.2024 | 5.343,81 | 5.375,08 | 5.331,33 | 5.346,99 | -0,11% | - |
| 06.06.2024 | 5.357,80 | 5.362,35 | 5.335,36 | 5.352,96 | -0,02% | - |
| 05.06.2024 | 5.314,48 | 5.354,16 | 5.297,64 | 5.354,03 | 1,18% | - |
| 04.06.2024 | 5.278,24 | 5.298,80 | 5.257,63 | 5.291,34 | 0,15% | - |
| 03.06.2024 | 5.297,15 | 5.302,11 | 5.234,32 | 5.283,40 | 0,11% | - |
| 31.05.2024 | 5.243,21 | 5.280,33 | 5.191,68 | 5.277,51 | 0,80% | - |
| 30.05.2024 | 5.259,77 | 5.260,21 | 5.222,10 | 5.235,48 | -0,60% | - |
| 29.05.2024 | 5.278,73 | 5.282,27 | 5.262,70 | 5.266,95 | -0,74% | - |
| 28.05.2024 | 5.315,91 | 5.315,91 | 5.280,89 | 5.306,04 | 0,02% | - |
| 24.05.2024 | 5.281,45 | 5.311,65 | 5.278,39 | 5.304,72 | 0,70% | - |
| 23.05.2024 | 5.340,26 | 5.341,88 | 5.256,93 | 5.267,84 | -0,74% | - |
| 22.05.2024 | 5.319,28 | 5.323,18 | 5.286,01 | 5.307,01 | -0,27% | - |
| 21.05.2024 | 5.298,69 | 5.324,32 | 5.297,87 | 5.321,41 | 0,25% | - |
| 20.05.2024 | 5.305,35 | 5.325,32 | 5.302,40 | 5.308,13 | 0,09% | - |
| 17.05.2024 | 5.303,10 | 5.305,45 | 5.283,59 | 5.303,27 | 0,12% | - |
| 16.05.2024 | 5.310,07 | 5.325,49 | 5.296,19 | 5.297,10 | -0,21% | - |
| 15.05.2024 | 5.263,26 | 5.311,76 | 5.263,26 | 5.308,15 | 1,17% | - |
| 14.05.2024 | 5.221,10 | 5.250,37 | 5.217,98 | 5.246,68 | 0,48% | - |
| 13.05.2024 | 5.233,08 | 5.237,26 | 5.211,16 | 5.221,42 | -0,02% | - |
| 10.05.2024 | 5.225,49 | 5.239,66 | 5.209,68 | 5.222,68 | 0,16% | - |
| 09.05.2024 | 5.189,03 | 5.215,30 | 5.180,41 | 5.214,08 | 0,51% | - |
| 08.05.2024 | 5.168,98 | 5.191,95 | 5.165,86 | 5.187,67 | 0,00% | - |
| 07.05.2024 | 5.187,20 | 5.200,23 | 5.178,96 | 5.187,70 | 0,13% | - |
| 06.05.2024 | 5.142,42 | 5.181,00 | 5.142,42 | 5.180,74 | 1,03% | - |
| 03.05.2024 | 5.122,78 | 5.139,12 | 5.101,22 | 5.127,79 | 1,26% | - |
| 02.05.2024 | 5.049,32 | 5.073,21 | 5.011,05 | 5.064,20 | 0,91% | - |
| 01.05.2024 | 5.029,03 | 5.096,12 | 5.013,45 | 5.018,39 | -0,34% | - |
| 30.04.2024 | 5.103,78 | 5.110,83 | 5.035,31 | 5.035,69 | -1,57% | - |
| 29.04.2024 | 5.114,13 | 5.123,49 | 5.088,65 | 5.116,17 | 0,32% | - |
| 26.04.2024 | 5.084,65 | 5.114,62 | 5.073,14 | 5.099,96 | 1,02% | - |
| 25.04.2024 | 5.019,88 | 5.057,75 | 4.990,58 | 5.048,42 | -0,46% | - |
| 24.04.2024 | 5.084,86 | 5.089,48 | 5.047,02 | 5.071,63 | 0,02% | - |
| 23.04.2024 | 5.028,85 | 5.076,12 | 5.027,96 | 5.070,55 | 1,20% | - |
| 22.04.2024 | 4.987,33 | 5.038,84 | 4.969,40 | 5.010,60 | 0,87% | - |
| 19.04.2024 | 5.005,44 | 5.019,02 | 4.953,56 | 4.967,23 | -0,88% | - |
| 18.04.2024 | 5.031,52 | 5.056,66 | 5.001,89 | 5.011,12 | -0,22% | - |
| 17.04.2024 | 5.068,97 | 5.077,96 | 5.007,25 | 5.022,21 | -0,58% | - |
| 16.04.2024 | 5.064,59 | 5.079,84 | 5.039,83 | 5.051,41 | -0,21% | - |