21.298,4
0,88%
Echtzeitkurs Infront USA Tec 100
Bid:
Ask:
Aktienkurse zum Infront USA Tec 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 20.031,63 | 20.048,61 | 19.823,00 | 20.039,50 | 1,22% | - |
| 03.10.2024 | 19.717,03 | 19.914,27 | 19.689,79 | 19.797,92 | -0,04% | - |
| 02.10.2024 | 19.739,46 | 19.885,49 | 19.633,36 | 19.805,96 | 0,20% | - |
| 01.10.2024 | 20.042,38 | 20.053,18 | 19.619,87 | 19.767,10 | -1,40% | - |
| 30.09.2024 | 19.964,99 | 20.076,37 | 19.851,84 | 20.047,14 | 0,18% | - |
| 27.09.2024 | 20.162,32 | 20.162,32 | 19.969,01 | 20.011,83 | -0,53% | - |
| 26.09.2024 | 20.252,14 | 20.269,60 | 19.953,15 | 20.119,30 | 0,74% | - |
| 25.09.2024 | 19.903,56 | 20.045,04 | 19.903,56 | 19.971,23 | 0,14% | - |
| 24.09.2024 | 19.895,66 | 19.982,22 | 19.736,18 | 19.942,81 | 0,45% | - |
| 23.09.2024 | 19.832,39 | 19.894,18 | 19.785,87 | 19.853,56 | 0,30% | - |
| 20.09.2024 | 19.787,00 | 19.843,71 | 19.705,54 | 19.794,32 | -0,23% | - |
| 19.09.2024 | 19.790,35 | 19.951,53 | 19.718,48 | 19.839,80 | 2,59% | - |
| 18.09.2024 | 19.461,03 | 19.639,51 | 19.330,76 | 19.338,95 | -0,45% | - |
| 17.09.2024 | 19.531,44 | 19.596,33 | 19.333,08 | 19.427,19 | 0,07% | - |
| 16.09.2024 | 19.402,30 | 19.444,10 | 19.276,01 | 19.414,37 | -0,54% | - |
| 13.09.2024 | 19.376,99 | 19.553,89 | 19.374,77 | 19.519,22 | 0,50% | - |
| 12.09.2024 | 19.210,90 | 19.456,96 | 19.165,84 | 19.422,76 | 0,88% | - |
| 11.09.2024 | 18.861,90 | 19.263,91 | 18.519,59 | 19.253,97 | 2,22% | - |
| 10.09.2024 | 18.703,20 | 18.846,69 | 18.565,54 | 18.835,38 | 0,93% | - |
| 09.09.2024 | 18.581,42 | 18.692,30 | 18.469,85 | 18.661,26 | 1,31% | - |
| 06.09.2024 | 18.869,93 | 18.926,00 | 18.397,93 | 18.419,17 | -2,66% | - |
| 05.09.2024 | 18.818,21 | 19.100,48 | 18.802,83 | 18.923,36 | 0,04% | - |
| 04.09.2024 | 18.814,59 | 19.073,18 | 18.790,13 | 18.916,47 | -0,18% | - |
| 03.09.2024 | 19.410,88 | 19.436,16 | 18.867,63 | 18.949,94 | -3,36% | - |
| 02.09.2024 | 19.552,80 | 19.611,97 | 19.514,81 | 19.608,87 | 0,21% | - |
| 30.08.2024 | 19.483,02 | 19.574,50 | 19.324,98 | 19.566,85 | 1,22% | - |
| 29.08.2024 | 19.417,11 | 19.621,33 | 19.278,94 | 19.331,31 | -0,08% | - |
| 28.08.2024 | 19.540,41 | 19.588,59 | 19.219,80 | 19.346,90 | -1,20% | - |
| 27.08.2024 | 19.455,16 | 19.621,04 | 19.372,64 | 19.581,36 | 0,33% | - |
| 26.08.2024 | 19.675,22 | 19.730,35 | 19.436,77 | 19.516,53 | -1,01% | - |
| 23.08.2024 | 19.654,48 | 19.815,32 | 19.526,73 | 19.714,74 | 1,14% | - |
| 22.08.2024 | 19.892,90 | 19.940,86 | 19.461,42 | 19.492,48 | -1,66% | - |
| 21.08.2024 | 19.738,15 | 19.885,75 | 19.686,69 | 19.821,71 | 0,54% | - |
| 20.08.2024 | 19.707,50 | 19.831,81 | 19.653,25 | 19.715,75 | -0,23% | - |
| 19.08.2024 | 19.493,75 | 19.763,87 | 19.445,97 | 19.761,00 | 1,33% | - |
| 16.08.2024 | 19.391,89 | 19.560,44 | 19.363,30 | 19.501,93 | 0,10% | - |
| 15.08.2024 | 19.235,53 | 19.502,56 | 19.234,07 | 19.481,79 | 2,42% | - |
| 14.08.2024 | 19.024,87 | 19.103,18 | 18.826,54 | 19.020,72 | 0,08% | - |
| 13.08.2024 | 18.701,45 | 19.008,25 | 18.699,26 | 19.006,33 | 2,51% | - |
| 12.08.2024 | 18.527,66 | 18.662,57 | 18.430,20 | 18.541,04 | 0,12% | - |
| 09.08.2024 | 18.332,58 | 18.564,57 | 18.310,16 | 18.517,93 | 0,52% | - |
| 08.08.2024 | 18.096,42 | 18.443,81 | 17.963,31 | 18.422,91 | 3,16% | - |
| 07.08.2024 | 18.328,82 | 18.443,58 | 17.844,42 | 17.858,47 | -1,20% | - |
| 06.08.2024 | 18.079,12 | 18.415,62 | 17.856,53 | 18.074,71 | 1,02% | - |
| 05.08.2024 | 17.440,44 | 18.170,37 | 17.426,15 | 17.891,76 | -2,81% | - |