25.532,1
-0,07%
Echtzeitkurs Infront USA Tec 100
Bid:
Ask:
Aktienkurse zum Infront USA Tec 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |