24.230,0
0,71%
Echtzeitkurs Infront USA Tec 100
Bid:
Ask:
Aktienkurse zum Infront USA Tec 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 24.131,82 | 24.520,96 | 23.859,26 | 24.226,51 | 0,69% | - |
| 20.11.2025 | 25.131,73 | 25.229,30 | 24.031,35 | 24.059,33 | -2,37% | - |
| 19.11.2025 | 24.531,59 | 24.906,17 | 24.439,33 | 24.643,87 | 0,53% | - |
| 18.11.2025 | 24.641,86 | 24.741,13 | 24.309,42 | 24.515,07 | -1,11% | - |
| 17.11.2025 | 24.916,27 | 25.164,71 | 24.658,39 | 24.791,45 | -0,83% | - |
| 14.11.2025 | 24.635,09 | 25.203,20 | 24.538,16 | 24.997,96 | -0,03% | - |
| 13.11.2025 | 25.383,51 | 25.402,16 | 24.925,17 | 25.006,09 | -2,03% | - |
| 12.11.2025 | 25.680,94 | 25.681,92 | 25.404,18 | 25.523,65 | -0,05% | - |
| 11.11.2025 | 25.505,26 | 25.594,38 | 25.389,42 | 25.535,69 | -0,29% | - |
| 10.11.2025 | 25.436,32 | 25.655,92 | 25.357,99 | 25.609,93 | 2,22% | - |
| 07.11.2025 | 25.002,61 | 25.059,68 | 24.608,48 | 25.053,97 | -0,31% | - |
| 06.11.2025 | 25.564,52 | 25.566,81 | 25.096,17 | 25.132,47 | -1,92% | - |
| 05.11.2025 | 25.425,11 | 25.759,48 | 25.376,56 | 25.624,02 | 0,65% | - |
| 04.11.2025 | 25.621,92 | 25.768,15 | 25.427,90 | 25.459,00 | -1,99% | - |
| 03.11.2025 | 26.106,78 | 26.137,62 | 25.897,12 | 25.975,88 | 0,18% | - |
| 31.10.2025 | 26.064,81 | 26.065,13 | 25.762,07 | 25.928,69 | 0,68% | - |
| 30.10.2025 | 25.989,37 | 26.038,75 | 25.745,07 | 25.753,57 | -1,40% | - |
| 29.10.2025 | 26.126,03 | 26.187,23 | 25.917,67 | 26.118,17 | 0,38% | - |
| 28.10.2025 | 25.911,87 | 26.090,62 | 25.869,42 | 26.019,39 | 0,77% | - |
| 27.10.2025 | 25.678,64 | 25.837,10 | 25.655,46 | 25.819,62 | 1,75% | - |
| 24.10.2025 | 25.323,89 | 25.423,15 | 25.289,49 | 25.376,51 | 1,09% | - |
| 23.10.2025 | 24.873,46 | 25.135,77 | 24.857,28 | 25.102,52 | 0,86% | - |
| 22.10.2025 | 25.111,10 | 25.131,65 | 24.660,35 | 24.888,72 | -0,98% | - |
| 21.10.2025 | 25.144,21 | 25.189,85 | 25.050,64 | 25.134,30 | -0,01% | - |
| 20.10.2025 | 24.965,93 | 25.194,40 | 24.963,14 | 25.137,88 | 1,26% | - |
| 17.10.2025 | 24.574,35 | 24.889,94 | 24.516,16 | 24.825,55 | 0,65% | - |
| 16.10.2025 | 24.881,20 | 25.009,53 | 24.487,12 | 24.664,75 | -0,36% | - |
| 15.10.2025 | 24.833,22 | 24.941,22 | 24.494,88 | 24.754,69 | 0,65% | - |
| 14.10.2025 | 24.467,46 | 24.775,83 | 24.262,43 | 24.594,25 | -0,61% | - |
| 13.10.2025 | 24.654,70 | 24.784,87 | 24.554,05 | 24.744,90 | 2,17% | - |
| 10.10.2025 | 25.129,83 | 25.201,60 | 24.215,34 | 24.220,37 | -3,49% | - |
| 09.10.2025 | 25.143,02 | 25.143,29 | 24.970,68 | 25.097,25 | -0,13% | - |
| 08.10.2025 | 24.886,55 | 25.148,53 | 24.886,28 | 25.130,35 | 1,16% | - |
| 07.10.2025 | 25.040,06 | 25.064,47 | 24.789,40 | 24.841,66 | -0,54% | - |
| 06.10.2025 | 25.015,08 | 25.049,80 | 24.915,41 | 24.977,76 | 0,81% | - |
| 03.10.2025 | 24.924,93 | 24.958,37 | 24.718,66 | 24.777,81 | -0,48% | - |
| 02.10.2025 | 24.955,70 | 24.956,85 | 24.786,55 | 24.898,09 | 0,38% | - |
| 01.10.2025 | 24.547,92 | 24.821,61 | 24.514,65 | 24.802,78 | 0,49% | - |
| 30.09.2025 | 24.606,13 | 24.694,64 | 24.508,90 | 24.683,01 | 0,27% | - |
| 29.09.2025 | 24.636,15 | 24.748,77 | 24.565,87 | 24.616,94 | 0,51% | - |
| 26.09.2025 | 24.426,74 | 24.512,34 | 24.302,15 | 24.492,23 | 0,40% | - |
| 25.09.2025 | 24.351,12 | 24.468,17 | 24.201,73 | 24.395,35 | -0,43% | - |
| 24.09.2025 | 24.650,25 | 24.662,72 | 24.396,78 | 24.500,72 | -0,35% | - |
| 23.09.2025 | 24.760,81 | 24.772,13 | 24.548,17 | 24.587,89 | -0,69% | - |
| 22.09.2025 | 24.573,71 | 24.785,66 | 24.573,71 | 24.758,84 | 0,54% | - |
| 19.09.2025 | 24.537,71 | 24.639,38 | 24.471,79 | 24.626,50 | 0,68% | - |
| 18.09.2025 | 24.436,07 | 24.568,51 | 24.359,87 | 24.459,58 | 1,00% | - |
| 17.09.2025 | 24.274,68 | 24.300,87 | 23.999,08 | 24.218,58 | -0,23% | - |
| 16.09.2025 | 24.333,61 | 24.343,60 | 24.250,06 | 24.273,38 | -0,08% | - |
| 15.09.2025 | 24.163,61 | 24.293,28 | 24.162,70 | 24.292,18 | 0,75% | - |
| 12.09.2025 | 24.020,96 | 24.142,77 | 23.989,57 | 24.110,66 | 0,51% | - |
| 11.09.2025 | 23.958,83 | 24.024,88 | 23.893,07 | 23.988,58 | 0,58% | - |
| 10.09.2025 | 23.974,88 | 23.974,88 | 23.764,01 | 23.850,88 | 0,03% | - |
| 09.09.2025 | 23.809,29 | 23.859,11 | 23.706,88 | 23.843,36 | 0,32% | - |
| 08.09.2025 | 23.750,00 | 23.858,29 | 23.732,47 | 23.766,60 | 0,56% | - |
| 05.09.2025 | 23.838,92 | 23.860,77 | 23.478,54 | 23.634,76 | 0,04% | - |
| 04.09.2025 | 23.445,85 | 23.640,37 | 23.375,05 | 23.625,84 | 0,92% | - |
| 03.09.2025 | 23.385,18 | 23.486,90 | 23.283,93 | 23.410,90 | 0,76% | - |
| 02.09.2025 | 23.054,51 | 23.249,66 | 22.986,54 | 23.234,61 | -0,98% | - |
| 01.09.2025 | 23.429,44 | 23.465,82 | 23.398,76 | 23.464,85 | 0,49% | - |
| 29.08.2025 | 23.545,66 | 23.550,18 | 23.300,96 | 23.349,90 | -1,56% | - |
| 28.08.2025 | 23.578,49 | 23.752,02 | 23.512,38 | 23.719,89 | 0,60% | - |
| 27.08.2025 | 23.470,78 | 23.604,09 | 23.430,37 | 23.577,81 | 0,20% | - |
| 26.08.2025 | 23.405,97 | 23.536,63 | 23.060,98 | 23.530,43 | 0,40% | - |
| 25.08.2025 | 23.424,64 | 23.551,34 | 23.379,33 | 23.437,36 | -0,23% | - |
| 22.08.2025 | 23.187,91 | 23.581,21 | 22.975,30 | 23.491,04 | 1,49% | - |
| 21.08.2025 | 23.172,96 | 23.268,16 | 22.784,61 | 23.146,55 | -0,44% | - |
| 20.08.2025 | 23.346,51 | 23.353,29 | 22.951,95 | 23.248,23 | -0,55% | - |
| 19.08.2025 | 23.673,05 | 23.690,06 | 23.340,19 | 23.376,42 | -1,41% | - |
| 18.08.2025 | 23.676,93 | 23.747,76 | 23.600,37 | 23.710,74 | -0,03% | - |
| 15.08.2025 | 23.821,14 | 23.821,19 | 23.648,29 | 23.717,07 | -0,55% | - |
| 14.08.2025 | 23.759,52 | 23.917,28 | 23.748,76 | 23.849,20 | 0,03% | - |
| 13.08.2025 | 23.949,27 | 23.974,57 | 23.788,54 | 23.841,40 | -0,03% | - |
| 12.08.2025 | 23.628,19 | 23.854,36 | 23.276,25 | 23.849,45 | 1,35% | - |
| 11.08.2025 | 23.623,08 | 23.708,98 | 23.488,25 | 23.531,84 | -0,27% | - |
| 08.08.2025 | 23.445,59 | 23.626,68 | 23.195,40 | 23.594,89 | 0,91% | - |
| 07.08.2025 | 23.489,16 | 23.555,28 | 23.209,06 | 23.382,22 | 0,26% | - |
| 06.08.2025 | 23.046,68 | 23.338,73 | 23.030,50 | 23.320,62 | 1,35% | - |
| 05.08.2025 | 23.240,87 | 23.287,21 | 22.874,51 | 23.010,66 | -0,73% | - |
| 04.08.2025 | 22.968,29 | 23.198,92 | 22.959,39 | 23.180,28 | 1,79% | - |
| 01.08.2025 | 22.960,10 | 22.964,32 | 22.422,68 | 22.771,82 | -1,97% | - |
| 31.07.2025 | 23.610,55 | 23.610,55 | 23.174,84 | 23.230,17 | -0,47% | - |
| 30.07.2025 | 23.348,74 | 23.463,15 | 23.066,29 | 23.338,73 | 0,12% | - |
| 29.07.2025 | 23.459,81 | 23.523,04 | 23.284,63 | 23.311,77 | -0,22% | - |
| 28.07.2025 | 23.321,35 | 23.398,83 | 23.019,86 | 23.363,58 | 0,38% | - |
| 25.07.2025 | 23.209,59 | 23.342,13 | 22.895,58 | 23.275,29 | 0,19% | - |
| 24.07.2025 | 23.204,60 | 23.284,78 | 22.890,70 | 23.230,66 | 0,36% | - |
| 23.07.2025 | 23.108,75 | 23.176,13 | 22.958,89 | 23.148,48 | 0,35% | - |
| 22.07.2025 | 23.179,13 | 23.188,95 | 22.678,73 | 23.068,10 | -0,54% | - |
| 21.07.2025 | 23.106,58 | 23.276,29 | 23.099,02 | 23.192,71 | 0,59% | - |
| 18.07.2025 | 23.135,37 | 23.150,04 | 22.807,08 | 23.057,47 | -0,16% | - |
| 17.07.2025 | 22.931,11 | 23.122,16 | 22.890,35 | 23.094,27 | 0,86% | - |
| 16.07.2025 | 22.905,29 | 22.944,13 | 22.667,20 | 22.897,21 | 0,04% | - |
| 15.07.2025 | 23.030,03 | 23.056,06 | 22.694,80 | 22.888,95 | 0,07% | - |
| 14.07.2025 | 22.754,68 | 22.902,37 | 22.678,05 | 22.871,98 | 0,42% | - |
| 11.07.2025 | 22.728,09 | 22.849,65 | 22.686,41 | 22.776,19 | -0,26% | - |
| 10.07.2025 | 22.836,40 | 22.836,40 | 22.836,40 | 22.836,40 | -0,16% | - |
| 09.07.2025 | 22.778,09 | 22.930,61 | 22.726,63 | 22.873,50 | 0,68% | - |
| 08.07.2025 | 22.746,66 | 22.780,34 | 22.634,86 | 22.718,99 | 0,16% | - |
| 07.07.2025 | 22.712,61 | 22.793,39 | 22.488,27 | 22.681,57 | -0,09% | - |