21.623,1
-2,05%
Echtzeitkurs Infront USA Tec 100
Bid:
Ask:
Aktienkurse zum Infront USA Tec 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22.114,80 | 22.114,80 | 21.607,20 | 21.635,26 | -1,98% | - |
| 20.02.2025 | 22.135,43 | 22.150,70 | 21.890,50 | 22.072,52 | -0,46% | - |
| 19.02.2025 | 22.131,58 | 22.230,16 | 22.051,47 | 22.175,03 | 0,07% | - |
| 18.02.2025 | 22.179,12 | 22.196,03 | 22.034,31 | 22.159,38 | -0,06% | - |
| 17.02.2025 | 22.157,80 | 22.177,96 | 22.118,55 | 22.173,13 | 0,17% | - |
| 14.02.2025 | 22.020,87 | 22.147,53 | 22.014,25 | 22.135,34 | 0,49% | - |
| 13.02.2025 | 21.782,47 | 22.039,98 | 21.759,68 | 22.027,12 | 1,41% | - |
| 12.02.2025 | 21.462,68 | 21.754,56 | 21.449,91 | 21.719,79 | 0,11% | - |
| 11.02.2025 | 21.611,95 | 21.783,40 | 21.611,32 | 21.695,16 | -0,28% | - |
| 10.02.2025 | 21.669,64 | 21.798,52 | 21.655,31 | 21.755,74 | 1,22% | - |
| 07.02.2025 | 21.786,46 | 21.871,40 | 21.464,38 | 21.494,36 | -1,27% | - |
| 06.02.2025 | 21.674,26 | 21.783,88 | 21.621,28 | 21.771,83 | 0,54% | - |
| 05.02.2025 | 21.444,33 | 21.658,96 | 21.399,28 | 21.655,82 | 0,43% | - |
| 04.02.2025 | 21.313,57 | 21.590,43 | 21.301,66 | 21.564,15 | 1,26% | - |
| 03.02.2025 | 21.103,44 | 21.411,13 | 21.009,69 | 21.296,81 | -0,86% | - |
| 31.01.2025 | 21.658,07 | 21.849,77 | 21.427,47 | 21.481,96 | -0,10% | - |
| 30.01.2025 | 21.527,59 | 21.628,00 | 21.310,40 | 21.503,97 | 0,49% | - |
| 29.01.2025 | 21.474,87 | 21.480,13 | 21.251,86 | 21.399,18 | -0,28% | - |
| 28.01.2025 | 21.172,45 | 21.504,78 | 21.046,88 | 21.458,79 | 1,54% | - |
| 27.01.2025 | 20.986,56 | 21.289,69 | 20.974,28 | 21.134,21 | -2,95% | - |
| 24.01.2025 | 21.901,72 | 21.947,22 | 21.712,48 | 21.776,31 | -0,56% | - |
| 23.01.2025 | 21.742,20 | 21.898,80 | 21.722,21 | 21.898,80 | 0,22% | - |
| 22.01.2025 | 21.766,96 | 21.948,19 | 21.752,10 | 21.850,04 | 1,32% | - |
| 21.01.2025 | 21.555,23 | 21.627,13 | 21.390,31 | 21.566,03 | -0,11% | - |
| 20.01.2025 | 21.575,53 | 21.635,49 | 21.462,81 | 21.590,70 | 0,74% | - |
| 17.01.2025 | 21.480,04 | 21.522,92 | 21.337,42 | 21.431,15 | 1,60% | - |
| 16.01.2025 | 21.330,84 | 21.332,33 | 21.094,21 | 21.094,21 | -0,69% | - |
| 15.01.2025 | 21.088,20 | 21.293,63 | 21.032,27 | 21.240,10 | 2,31% | - |
| 14.01.2025 | 20.902,22 | 20.971,16 | 20.623,00 | 20.761,13 | -0,11% | - |
| 13.01.2025 | 20.599,96 | 20.799,28 | 20.543,16 | 20.784,13 | -0,35% | - |
| 10.01.2025 | 21.011,98 | 21.013,09 | 20.721,47 | 20.858,17 | -1,52% | - |
| 09.01.2025 | 21.121,88 | 21.231,67 | 21.078,06 | 21.180,30 | 0,00% | - |
| 08.01.2025 | 21.171,05 | 21.251,37 | 20.989,61 | 21.181,04 | 0,03% | - |
| 07.01.2025 | 21.604,03 | 21.612,08 | 21.101,02 | 21.173,72 | -1,80% | - |
| 06.01.2025 | 21.539,82 | 21.704,72 | 21.462,37 | 21.560,99 | 1,16% | - |
| 03.01.2025 | 21.094,41 | 21.367,33 | 21.072,13 | 21.313,93 | 1,61% | - |
| 02.01.2025 | 21.145,45 | 21.248,05 | 20.796,73 | 20.976,46 | -1,00% | - |
| 01.01.2025 | 21.187,61 | 21.187,61 | 21.187,61 | 21.187,61 | 0,00% | - |
| 31.12.2024 | 21.187,61 | 21.187,61 | 21.187,61 | 21.187,61 | -0,07% | - |
| 30.12.2024 | 21.185,91 | 21.356,03 | 21.052,49 | 21.202,95 | -1,19% | - |
| 27.12.2024 | 21.601,06 | 21.616,67 | 21.273,46 | 21.458,73 | 0,00% | - |
| 26.12.2024 | 21.459,20 | 21.459,20 | 21.459,20 | 21.459,20 | 0,00% | - |
| 25.12.2024 | 21.459,20 | 21.459,20 | 21.459,20 | 21.459,20 | 0,00% | - |
| 24.12.2024 | 21.459,20 | 21.459,20 | 21.459,20 | 21.459,20 | -0,15% | - |
| 23.12.2024 | 21.350,95 | 21.512,38 | 21.222,24 | 21.490,75 | 1,00% | - |
| 20.12.2024 | 20.924,04 | 21.545,20 | 20.904,71 | 21.277,21 | 0,86% | - |
| 19.12.2024 | 21.376,90 | 21.410,96 | 21.083,91 | 21.095,61 | -0,50% | - |
| 18.12.2024 | 21.963,71 | 22.038,09 | 21.152,53 | 21.201,55 | -3,61% | - |
| 17.12.2024 | 22.011,64 | 22.067,84 | 21.929,37 | 21.994,70 | -0,42% | - |
| 16.12.2024 | 21.872,68 | 22.134,07 | 21.869,40 | 22.088,18 | 1,43% | - |
| 13.12.2024 | 21.765,88 | 21.886,95 | 21.647,87 | 21.776,84 | 0,70% | - |
| 12.12.2024 | 21.664,74 | 21.719,93 | 21.601,21 | 21.626,32 | -0,62% | - |
| 11.12.2024 | 21.549,98 | 21.789,19 | 21.534,38 | 21.761,48 | 1,83% | - |
| 10.12.2024 | 21.494,87 | 21.572,20 | 21.322,36 | 21.371,27 | -0,35% | - |
| 09.12.2024 | 21.574,26 | 21.614,44 | 21.403,89 | 21.446,23 | -0,77% | - |
| 06.12.2024 | 21.442,73 | 21.628,56 | 21.442,73 | 21.612,15 | 0,85% | - |
| 05.12.2024 | 21.488,94 | 21.525,27 | 21.416,99 | 21.429,04 | -0,26% | - |
| 04.12.2024 | 21.365,79 | 21.498,48 | 21.340,51 | 21.485,13 | 1,21% | - |
| 03.12.2024 | 21.102,05 | 21.237,61 | 21.089,53 | 21.229,21 | 0,31% | - |
| 02.12.2024 | 20.990,92 | 21.207,47 | 20.978,04 | 21.163,57 | 1,23% | - |
| 29.11.2024 | 20.764,77 | 20.959,78 | 20.746,54 | 20.905,66 | 0,33% | - |
| 28.11.2024 | 20.812,31 | 20.852,78 | 20.812,31 | 20.836,03 | 0,42% | - |
| 27.11.2024 | 20.866,74 | 20.868,66 | 20.615,84 | 20.749,09 | -0,85% | - |
| 26.11.2024 | 20.865,35 | 20.951,77 | 20.839,46 | 20.926,53 | 0,59% | - |
| 25.11.2024 | 20.938,35 | 21.004,95 | 20.711,46 | 20.802,84 | 0,13% | - |
| 22.11.2024 | 20.708,02 | 20.801,47 | 20.648,70 | 20.776,54 | 0,16% | - |
| 21.11.2024 | 20.790,57 | 20.821,75 | 20.438,90 | 20.743,47 | 0,40% | - |
| 20.11.2024 | 20.665,14 | 20.679,45 | 20.402,20 | 20.661,75 | -0,07% | - |
| 19.11.2024 | 20.433,89 | 20.704,09 | 20.425,53 | 20.676,83 | 0,64% | - |
| 18.11.2024 | 20.465,29 | 20.633,25 | 20.414,98 | 20.544,53 | 0,67% | - |
| 15.11.2024 | 20.665,45 | 20.671,07 | 20.320,32 | 20.407,65 | -2,40% | - |
| 14.11.2024 | 21.031,36 | 21.071,88 | 20.872,63 | 20.908,75 | -0,70% | - |
| 13.11.2024 | 21.055,99 | 21.166,10 | 20.953,81 | 21.055,85 | -0,10% | - |
| 12.11.2024 | 21.100,96 | 21.147,56 | 20.952,61 | 21.076,67 | -0,14% | - |
| 11.11.2024 | 21.179,13 | 21.179,13 | 21.000,33 | 21.106,91 | -0,07% | - |
| 08.11.2024 | 21.073,63 | 21.156,49 | 21.051,44 | 21.120,87 | 0,03% | - |
| 07.11.2024 | 20.890,94 | 21.141,55 | 20.887,76 | 21.115,00 | 1,65% | - |
| 06.11.2024 | 20.562,45 | 20.809,67 | 20.532,32 | 20.772,51 | 2,68% | - |
| 05.11.2024 | 20.035,41 | 20.256,15 | 20.032,56 | 20.229,51 | 1,28% | - |
| 04.11.2024 | 20.001,13 | 20.109,02 | 19.900,90 | 19.973,49 | -0,28% | - |
| 01.11.2024 | 19.947,27 | 20.166,85 | 19.940,06 | 20.029,05 | 0,67% | - |
| 31.10.2024 | 20.233,86 | 20.237,53 | 19.890,54 | 19.896,15 | -2,51% | - |
| 30.10.2024 | 20.526,54 | 20.569,44 | 20.388,19 | 20.407,39 | -0,73% | - |
| 29.10.2024 | 20.376,05 | 20.611,87 | 20.304,52 | 20.557,06 | 0,96% | - |
| 28.10.2024 | 20.489,52 | 20.489,52 | 20.351,01 | 20.362,33 | 0,05% | - |
| 25.10.2024 | 20.354,97 | 20.566,09 | 20.325,46 | 20.352,22 | 0,53% | - |
| 24.10.2024 | 20.231,56 | 20.262,24 | 20.122,82 | 20.245,18 | 0,87% | - |
| 23.10.2024 | 20.282,67 | 20.310,71 | 19.935,96 | 20.071,41 | -1,56% | - |
| 22.10.2024 | 20.245,88 | 20.446,35 | 20.217,62 | 20.388,52 | 0,11% | - |
| 21.10.2024 | 20.271,49 | 20.395,71 | 20.195,86 | 20.365,21 | 0,21% | - |
| 18.10.2024 | 20.321,56 | 20.365,54 | 20.275,51 | 20.323,20 | 0,60% | - |
| 17.10.2024 | 20.404,55 | 20.404,64 | 20.193,15 | 20.201,91 | 0,13% | - |
| 16.10.2024 | 20.180,47 | 20.209,78 | 20.041,33 | 20.175,76 | 0,02% | - |
| 15.10.2024 | 20.463,36 | 20.484,97 | 20.088,55 | 20.171,43 | -1,30% | - |
| 14.10.2024 | 20.372,21 | 20.497,49 | 20.356,80 | 20.437,02 | 0,82% | - |
| 11.10.2024 | 20.164,15 | 20.314,87 | 20.140,60 | 20.270,55 | 0,13% | - |
| 10.10.2024 | 20.175,32 | 20.319,24 | 20.128,42 | 20.244,63 | -0,13% | - |
| 09.10.2024 | 20.095,21 | 20.291,01 | 20.058,57 | 20.271,58 | 0,78% | - |
| 08.10.2024 | 19.915,51 | 20.139,78 | 19.889,96 | 20.114,98 | 1,59% | - |
| 07.10.2024 | 19.941,29 | 19.998,59 | 19.762,30 | 19.799,69 | -1,20% | - |