7.389,75
1,65%
Echtzeitkurs Infront USA 500
Bid:
Ask:
Aktienkurse zum Infront USA 500 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 7.301,46 | 7.417,88 | 7.259,69 | 7.396,63 | 1,75% | - |
| 10.06.2026 | 7.347,85 | 7.397,01 | 7.269,44 | 7.269,44 | -1,54% | - |
| 09.06.2026 | 7.450,43 | 7.484,92 | 7.242,33 | 7.383,51 | -0,32% | - |
| 08.06.2026 | 7.449,37 | 7.468,91 | 7.398,20 | 7.407,57 | 0,07% | - |
| 05.06.2026 | 7.536,95 | 7.542,86 | 7.373,56 | 7.402,55 | -2,46% | - |
| 04.06.2026 | 7.538,07 | 7.604,50 | 7.532,57 | 7.589,07 | 0,41% | - |
| 03.06.2026 | 7.599,01 | 7.604,72 | 7.552,63 | 7.558,13 | -0,71% | - |
| 02.06.2026 | 7.586,49 | 7.622,15 | 7.585,63 | 7.612,53 | 0,15% | - |
| 01.06.2026 | 7.570,48 | 7.621,78 | 7.566,11 | 7.601,38 | 0,23% | - |
| 29.05.2026 | 7.576,97 | 7.600,07 | 7.566,23 | 7.583,83 | 0,25% | - |
| 28.05.2026 | 7.521,36 | 7.573,15 | 7.511,03 | 7.565,03 | 0,55% | - |
| 27.05.2026 | 7.529,17 | 7.532,57 | 7.501,67 | 7.523,30 | 0,03% | - |
| 26.05.2026 | 7.519,66 | 7.543,47 | 7.503,13 | 7.520,68 | -0,36% | - |
| 25.05.2026 | 7.541,83 | 7.554,49 | 7.533,63 | 7.548,09 | 0,94% | - |
| 22.05.2026 | 7.480,48 | 7.506,53 | 7.465,21 | 7.477,48 | 0,40% | - |
| 21.05.2026 | 7.406,08 | 7.468,66 | 7.393,13 | 7.447,37 | 0,20% | - |
| 20.05.2026 | 7.376,34 | 7.442,62 | 7.359,60 | 7.432,16 | 1,00% | - |
| 19.05.2026 | 7.367,11 | 7.394,89 | 7.334,63 | 7.358,68 | -0,63% | - |
| 18.05.2026 | 7.420,47 | 7.434,79 | 7.354,71 | 7.405,23 | -0,09% | - |
| 15.05.2026 | 7.438,74 | 7.455,28 | 7.401,00 | 7.411,58 | -1,24% | - |
| 14.05.2026 | 7.460,22 | 7.519,43 | 7.459,35 | 7.504,83 | 0,77% | - |
| 13.05.2026 | 7.406,96 | 7.461,53 | 7.378,56 | 7.447,48 | 0,62% | - |
| 12.05.2026 | 7.392,55 | 7.410,70 | 7.341,30 | 7.401,84 | -0,15% | - |
| 11.05.2026 | 7.387,25 | 7.432,55 | 7.387,25 | 7.412,82 | 0,20% | - |
| 08.05.2026 | 7.371,66 | 7.405,79 | 7.370,73 | 7.397,73 | 0,81% | - |
| 07.05.2026 | 7.376,10 | 7.391,12 | 7.324,98 | 7.338,53 | -0,35% | - |
| 06.05.2026 | 7.307,30 | 7.370,64 | 7.303,81 | 7.364,32 | 1,42% | - |
| 05.05.2026 | 7.243,02 | 7.277,08 | 7.240,09 | 7.260,86 | 0,77% | - |
| 04.05.2026 | 7.225,97 | 7.245,11 | 7.177,91 | 7.205,31 | -0,40% | - |
| 01.05.2026 | 7.216,88 | 7.257,19 | 7.216,88 | 7.234,59 | 0,24% | - |
| 30.04.2026 | 7.173,86 | 7.223,62 | 7.131,58 | 7.217,25 | 1,12% | - |
| 29.04.2026 | 7.136,21 | 7.146,52 | 7.108,94 | 7.137,19 | -0,05% | - |
| 28.04.2026 | 7.145,16 | 7.153,22 | 7.118,34 | 7.140,75 | -0,48% | - |
| 27.04.2026 | 7.155,03 | 7.180,51 | 7.147,38 | 7.174,89 | 0,13% | - |
| 24.04.2026 | 7.131,08 | 7.169,57 | 7.115,59 | 7.165,47 | 0,78% | - |
| 23.04.2026 | 7.119,28 | 7.149,56 | 7.049,36 | 7.110,17 | -0,41% | - |
| 22.04.2026 | 7.115,84 | 7.140,35 | 7.107,58 | 7.139,46 | 1,04% | - |
| 21.04.2026 | 7.128,55 | 7.140,07 | 7.053,21 | 7.066,19 | -0,65% | - |
| 20.04.2026 | 7.112,71 | 7.124,44 | 7.087,78 | 7.112,21 | -0,21% | - |
| 17.04.2026 | 7.086,16 | 7.151,35 | 7.083,89 | 7.127,32 | 1,22% | - |
| 16.04.2026 | 7.035,13 | 7.059,41 | 7.011,86 | 7.041,72 | 0,27% | - |
| 15.04.2026 | 6.976,46 | 7.027,56 | 6.970,64 | 7.022,56 | 0,79% | - |
| 14.04.2026 | 6.901,61 | 6.971,43 | 6.901,61 | 6.967,24 | 1,40% | - |
| 13.04.2026 | 6.789,07 | 6.878,68 | 6.786,35 | 6.871,24 | 1,29% | - |
| 10.04.2026 | 6.822,82 | 6.836,82 | 6.782,51 | 6.783,68 | -0,54% | - |
| 09.04.2026 | 6.774,21 | 6.827,84 | 6.765,00 | 6.820,59 | 0,56% | - |
| 08.04.2026 | 6.789,84 | 6.794,65 | 6.742,96 | 6.782,64 | 2,50% | - |
| 07.04.2026 | 6.592,63 | 6.617,43 | 6.536,28 | 6.617,43 | 0,53% | - |
| 02.04.2026 | 6.486,93 | 6.601,85 | 6.475,63 | 6.582,79 | 0,11% | - |
| 01.04.2026 | 6.564,97 | 6.613,20 | 6.558,09 | 6.575,64 | 0,72% | - |
| 31.03.2026 | 6.395,88 | 6.539,05 | 6.395,88 | 6.528,52 | 2,91% | - |
| 30.03.2026 | 6.403,37 | 6.427,31 | 6.316,91 | 6.343,72 | -0,39% | - |
| 27.03.2026 | 6.453,89 | 6.453,89 | 6.356,08 | 6.368,85 | -1,67% | - |
| 26.03.2026 | 6.555,86 | 6.573,22 | 6.473,79 | 6.477,16 | -1,74% | - |
| 25.03.2026 | 6.598,35 | 6.633,94 | 6.568,41 | 6.591,90 | 0,54% | - |
| 24.03.2026 | 6.552,09 | 6.595,75 | 6.525,11 | 6.556,37 | -0,37% | - |
| 23.03.2026 | 6.574,96 | 6.651,62 | 6.565,55 | 6.581,00 | 1,15% | - |
| 20.03.2026 | 6.594,66 | 6.594,66 | 6.473,52 | 6.506,48 | -1,51% | - |
| 19.03.2026 | 6.583,12 | 6.636,74 | 6.557,82 | 6.606,49 | -0,27% | - |
| 18.03.2026 | 6.697,16 | 6.705,18 | 6.621,66 | 6.624,70 | -1,36% | - |
| 17.03.2026 | 6.722,35 | 6.754,30 | 6.710,80 | 6.716,09 | 0,25% | - |
| 16.03.2026 | 6.674,37 | 6.729,79 | 6.674,37 | 6.699,38 | 1,01% | - |
| 13.03.2026 | 6.673,49 | 6.733,30 | 6.623,92 | 6.632,19 | -0,61% | - |
| 12.03.2026 | 6.740,88 | 6.740,88 | 6.670,40 | 6.672,62 | -1,52% | - |
| 11.03.2026 | 6.790,09 | 6.811,15 | 6.745,59 | 6.775,80 | -0,08% | - |
| 10.03.2026 | 6.796,56 | 6.845,08 | 6.759,74 | 6.781,48 | -0,21% | - |
| 09.03.2026 | 6.699,80 | 6.810,44 | 6.636,04 | 6.795,99 | 0,83% | - |
| 06.03.2026 | 6.769,03 | 6.773,42 | 6.711,56 | 6.740,02 | -1,33% | - |
| 05.03.2026 | 6.851,08 | 6.870,43 | 6.770,78 | 6.830,71 | -0,56% | - |
| 04.03.2026 | 6.831,69 | 6.885,94 | 6.811,64 | 6.869,50 | 0,78% | - |
| 03.03.2026 | 6.800,26 | 6.840,05 | 6.710,42 | 6.816,63 | -0,94% | - |
| 02.03.2026 | 6.824,36 | 6.901,01 | 6.796,85 | 6.881,62 | 0,04% | - |
| 27.02.2026 | 6.856,54 | 6.882,96 | 6.831,74 | 6.878,88 | -0,43% | - |
| 26.02.2026 | 6.944,74 | 6.947,25 | 6.859,73 | 6.908,86 | -0,54% | - |
| 25.02.2026 | 6.915,15 | 6.952,51 | 6.915,15 | 6.946,13 | 0,81% | - |
| 24.02.2026 | 6.837,37 | 6.899,17 | 6.815,43 | 6.890,07 | 0,77% | - |
| 23.02.2026 | 6.901,25 | 6.916,96 | 6.819,82 | 6.837,75 | -1,04% | - |
| 20.02.2026 | 6.843,26 | 6.915,86 | 6.836,33 | 6.909,51 | 0,69% | - |
| 19.02.2026 | 6.861,34 | 6.879,12 | 6.833,06 | 6.861,89 | -0,28% | - |
| 18.02.2026 | 6.855,48 | 6.909,12 | 6.849,66 | 6.881,31 | 0,56% | - |
| 17.02.2026 | 6.819,86 | 6.866,99 | 6.775,50 | 6.843,22 | 0,01% | - |
| 16.02.2026 | 6.847,31 | 6.910,84 | 6.801,54 | 6.842,58 | 0,09% | - |
| 13.02.2026 | 6.834,27 | 6.881,96 | 6.794,55 | 6.836,17 | 0,05% | - |
| 12.02.2026 | 6.957,54 | 6.973,22 | 6.824,04 | 6.832,76 | -1,57% | - |
| 11.02.2026 | 6.976,48 | 6.993,48 | 6.911,97 | 6.941,47 | 0,00% | - |
| 10.02.2026 | 6.974,49 | 6.986,83 | 6.937,53 | 6.941,81 | -0,33% | - |
| 09.02.2026 | 6.917,26 | 6.980,10 | 6.905,87 | 6.964,82 | 0,47% | - |
| 06.02.2026 | 6.816,74 | 6.944,89 | 6.816,74 | 6.932,30 | 1,97% | - |
| 05.02.2026 | 6.837,39 | 6.857,85 | 6.780,13 | 6.798,40 | -1,23% | - |
| 04.02.2026 | 6.924,50 | 6.936,09 | 6.838,80 | 6.882,72 | -0,51% | - |
| 03.02.2026 | 6.985,45 | 6.993,08 | 6.862,05 | 6.917,81 | -0,84% | - |
| 02.02.2026 | 6.916,64 | 6.991,92 | 6.914,34 | 6.976,44 | 0,54% | - |
| 30.01.2026 | 6.947,27 | 6.964,09 | 6.893,48 | 6.939,03 | -0,43% | - |
| 29.01.2026 | 6.977,74 | 6.992,84 | 6.870,80 | 6.969,01 | -0,13% | - |
| 28.01.2026 | 7.002,00 | 7.002,28 | 6.963,46 | 6.978,03 | -0,01% | - |
| 27.01.2026 | 6.965,96 | 6.988,82 | 6.958,83 | 6.978,60 | 0,41% | - |
| 26.01.2026 | 6.923,23 | 6.964,66 | 6.921,60 | 6.950,23 | 0,50% | - |
| 23.01.2026 | 6.907,85 | 6.932,96 | 6.895,50 | 6.915,61 | 0,03% | - |
| 22.01.2026 | 6.914,44 | 6.934,75 | 6.893,62 | 6.913,35 | 0,55% | - |
| 21.01.2026 | 6.810,71 | 6.910,39 | 6.804,96 | 6.875,62 | 1,16% | - |