24.217,9
-0,87%
Echtzeitkurs Infront USA Tec 100
Bid:
Ask:
Aktienkurse zum Infront USA Tec 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 24.707,54 | 24.767,50 | 24.419,23 | 24.431,33 | -1,44% | - |
| 17.03.2026 | 24.772,44 | 24.882,05 | 24.724,82 | 24.789,21 | 0,51% | - |
| 16.03.2026 | 24.641,73 | 24.790,13 | 24.612,72 | 24.664,60 | 1,17% | - |
| 13.03.2026 | 24.628,89 | 24.787,39 | 24.338,96 | 24.378,97 | -0,68% | - |
| 12.03.2026 | 24.764,83 | 24.817,50 | 24.529,44 | 24.546,75 | -1,66% | - |
| 11.03.2026 | 25.008,64 | 25.168,97 | 24.859,87 | 24.961,29 | -0,01% | - |
| 10.03.2026 | 24.965,07 | 25.190,05 | 24.875,47 | 24.962,62 | 0,00% | - |
| 09.03.2026 | 24.716,63 | 25.023,30 | 24.551,69 | 24.963,06 | 1,27% | - |
| 06.03.2026 | 24.653,17 | 24.886,90 | 24.584,20 | 24.649,18 | -1,48% | - |
| 05.03.2026 | 24.955,57 | 25.177,10 | 24.749,83 | 25.020,52 | -0,29% | - |
| 04.03.2026 | 24.821,19 | 25.181,45 | 24.801,76 | 25.093,78 | 1,53% | - |
| 03.03.2026 | 24.497,31 | 24.813,04 | 24.320,00 | 24.715,80 | -1,07% | - |
| 02.03.2026 | 24.610,95 | 25.060,16 | 24.591,92 | 24.983,00 | 0,28% | - |
| 27.02.2026 | 24.765,41 | 24.994,69 | 24.731,95 | 24.912,36 | -0,49% | - |
| 26.02.2026 | 25.307,18 | 25.307,18 | 24.824,42 | 25.035,45 | -1,18% | - |
| 25.02.2026 | 25.113,05 | 25.349,32 | 25.112,20 | 25.334,80 | 1,45% | - |
| 24.02.2026 | 24.753,17 | 25.024,22 | 24.651,85 | 24.972,42 | 1,06% | - |
| 23.02.2026 | 24.926,82 | 24.980,23 | 24.621,42 | 24.709,40 | -1,15% | - |
| 20.02.2026 | 24.655,95 | 25.084,69 | 24.633,37 | 24.997,79 | 0,82% | - |
| 19.02.2026 | 24.777,04 | 24.895,03 | 24.692,68 | 24.794,32 | -0,38% | - |
| 18.02.2026 | 24.750,13 | 25.063,19 | 24.702,53 | 24.889,76 | 0,76% | - |
| 17.02.2026 | 24.590,92 | 24.821,32 | 24.389,38 | 24.701,20 | 0,04% | - |
| 16.02.2026 | 24.709,61 | 24.750,78 | 24.584,29 | 24.691,88 | -0,07% | - |
| 13.02.2026 | 24.668,71 | 24.920,76 | 24.522,04 | 24.708,45 | 0,07% | - |
| 12.02.2026 | 25.276,45 | 25.313,48 | 24.649,26 | 24.689,95 | -2,06% | - |
| 11.02.2026 | 25.343,31 | 25.383,00 | 24.987,24 | 25.208,85 | 0,29% | - |
| 10.02.2026 | 25.297,87 | 25.362,55 | 25.118,73 | 25.135,64 | -0,55% | - |
| 09.02.2026 | 24.973,01 | 25.342,89 | 24.876,35 | 25.274,93 | 0,70% | - |
| 06.02.2026 | 24.671,37 | 25.128,91 | 24.621,33 | 25.099,75 | 2,21% | - |
| 05.02.2026 | 24.682,81 | 24.853,05 | 24.457,44 | 24.556,27 | -1,40% | - |
| 04.02.2026 | 25.285,24 | 25.286,10 | 24.686,04 | 24.905,52 | -1,75% | - |
| 03.02.2026 | 25.825,54 | 25.841,25 | 25.116,54 | 25.347,94 | -1,52% | - |
| 02.02.2026 | 25.434,58 | 25.840,26 | 25.433,69 | 25.738,35 | 0,73% | - |
| 30.01.2026 | 25.711,30 | 25.820,47 | 25.457,58 | 25.553,06 | -1,27% | - |
| 29.01.2026 | 26.020,14 | 26.047,09 | 25.421,47 | 25.880,96 | -0,58% | - |
| 28.01.2026 | 26.132,92 | 26.169,03 | 25.980,71 | 26.032,57 | 0,36% | - |
| 27.01.2026 | 25.862,93 | 26.021,28 | 25.792,38 | 25.940,13 | 0,84% | - |
| 26.01.2026 | 25.626,89 | 25.801,93 | 25.585,11 | 25.723,00 | 0,54% | - |
| 23.01.2026 | 25.478,97 | 25.715,24 | 25.438,92 | 25.586,02 | 0,25% | - |
| 22.01.2026 | 25.591,86 | 25.591,93 | 25.405,14 | 25.523,01 | 0,79% | - |
| 21.01.2026 | 25.059,09 | 25.511,67 | 24.995,40 | 25.322,66 | 1,35% | - |
| 20.01.2026 | 25.106,69 | 25.287,37 | 24.956,93 | 24.985,68 | -0,76% | - |
| 19.01.2026 | 25.149,93 | 25.269,92 | 25.073,29 | 25.175,82 | -1,42% | - |
| 16.01.2026 | 25.713,13 | 25.731,73 | 25.443,96 | 25.538,40 | -0,04% | - |
| 15.01.2026 | 25.776,37 | 25.792,43 | 25.534,38 | 25.548,98 | 0,31% | - |
| 14.01.2026 | 25.579,46 | 25.632,27 | 25.266,48 | 25.469,44 | -1,07% | - |
| 13.01.2026 | 25.790,62 | 25.868,51 | 25.641,89 | 25.743,61 | -0,18% | - |
| 12.01.2026 | 25.583,35 | 25.853,32 | 25.583,06 | 25.789,72 | 0,05% | - |
| 09.01.2026 | 25.540,99 | 25.815,11 | 25.462,28 | 25.777,81 | 1,03% | - |
| 08.01.2026 | 25.618,34 | 25.624,96 | 25.407,00 | 25.514,88 | -0,57% | - |
| 07.01.2026 | 25.612,51 | 25.818,47 | 25.597,54 | 25.660,80 | 0,09% | - |
| 06.01.2026 | 25.455,22 | 25.654,09 | 25.433,69 | 25.637,32 | 0,98% | - |
| 05.01.2026 | 25.457,01 | 25.519,35 | 25.357,77 | 25.389,08 | 0,80% | - |
| 02.01.2026 | 25.490,63 | 25.594,96 | 25.076,95 | 25.187,38 | -0,94% | - |
| 01.01.2026 | 25.425,92 | 25.425,92 | 25.425,92 | 25.425,92 | 0,00% | - |
| 31.12.2025 | 25.425,92 | 25.425,92 | 25.425,92 | 25.425,92 | -0,24% | - |
| 30.12.2025 | 25.486,09 | 25.587,18 | 25.470,26 | 25.487,57 | -0,12% | - |
| 29.12.2025 | 25.493,11 | 25.595,90 | 25.431,88 | 25.518,73 | -0,24% | - |
| 23.12.2025 | 25.411,64 | 25.584,35 | 25.399,81 | 25.578,93 | 0,49% | - |
| 22.12.2025 | 25.544,14 | 25.557,05 | 25.398,93 | 25.454,34 | 0,50% | - |
| 19.12.2025 | 25.132,83 | 25.362,96 | 25.128,10 | 25.327,48 | 1,23% | - |
| 18.12.2025 | 25.042,97 | 25.168,06 | 24.925,04 | 25.020,76 | 1,42% | - |
| 17.12.2025 | 25.167,90 | 25.192,28 | 24.662,51 | 24.669,85 | -1,80% | - |
| 16.12.2025 | 24.976,80 | 25.187,89 | 24.922,37 | 25.122,25 | 0,18% | - |
| 15.12.2025 | 25.395,24 | 25.397,96 | 25.030,93 | 25.076,80 | -0,45% | - |
| 12.12.2025 | 25.545,54 | 25.605,00 | 25.108,95 | 25.189,34 | -1,97% | - |
| 11.12.2025 | 25.621,72 | 25.706,12 | 25.380,05 | 25.695,90 | -0,27% | - |
| 10.12.2025 | 25.616,49 | 25.837,73 | 25.506,39 | 25.766,18 | 0,38% | - |
| 09.12.2025 | 25.589,73 | 25.704,78 | 25.535,38 | 25.668,91 | 0,15% | - |
| 08.12.2025 | 25.760,37 | 25.825,43 | 25.533,98 | 25.629,58 | -0,18% | - |
| 05.12.2025 | 25.640,65 | 25.829,27 | 25.619,79 | 25.674,95 | 0,36% | - |
| 04.12.2025 | 25.668,30 | 25.668,30 | 25.455,90 | 25.581,66 | -0,11% | - |
| 03.12.2025 | 25.451,40 | 25.642,65 | 25.400,58 | 25.609,48 | 0,20% | - |
| 02.12.2025 | 25.444,95 | 25.623,80 | 25.373,00 | 25.559,23 | 0,87% | - |
| 01.12.2025 | 25.202,61 | 25.441,48 | 25.158,91 | 25.338,40 | -0,30% | - |
| 28.11.2025 | 25.291,89 | 25.441,15 | 25.283,35 | 25.413,59 | 0,62% | - |
| 27.11.2025 | 25.246,50 | 25.265,93 | 25.191,81 | 25.257,39 | 0,05% | - |
| 26.11.2025 | 25.163,81 | 25.313,04 | 25.081,35 | 25.244,05 | 0,90% | - |
| 25.11.2025 | 24.794,73 | 25.071,68 | 24.550,04 | 25.019,42 | 0,58% | - |
| 24.11.2025 | 24.458,54 | 24.922,03 | 24.457,32 | 24.875,12 | 2,68% | - |
| 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% | - |