19.424,0
0,89%
Echtzeitkurs Infront USA Tec 100
Bid:
Ask:
Aktienkurse zum Infront USA Tec 100 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 19.210,90 | 19.456,96 | 19.165,84 | 19.418,10 | 0,85% | - |
| 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% | - |
| 02.08.2024 | 18.507,63 | 18.628,30 | 18.247,91 | 18.408,84 | -2,51% | - |
| 01.08.2024 | 19.366,05 | 19.535,11 | 18.726,42 | 18.882,95 | -2,51% | - |
| 31.07.2024 | 19.206,26 | 19.424,25 | 19.163,00 | 19.368,18 | 3,08% | - |
| 30.07.2024 | 19.126,89 | 19.167,28 | 18.665,48 | 18.789,05 | -1,39% | - |
| 29.07.2024 | 19.120,38 | 19.225,61 | 18.972,76 | 19.053,79 | 0,28% | - |
| 26.07.2024 | 18.994,57 | 19.141,61 | 18.896,87 | 19.001,48 | -4,79% | - |
| 19.06.2024 | 19.938,58 | 19.961,66 | 19.904,55 | 19.958,35 | 0,25% | - |
| 19.06.2024 | 19.927,10 | 19.939,62 | 19.908,86 | 19.908,86 | -0,03% | - |
| 18.06.2024 | 19.920,00 | 19.947,35 | 19.840,55 | 19.914,31 | 0,03% | - |
| 17.06.2024 | 19.664,02 | 19.980,75 | 19.628,04 | 19.907,43 | 1,29% | - |
| 14.06.2024 | 19.606,50 | 19.654,24 | 19.450,16 | 19.653,06 | 0,26% | - |
| 13.06.2024 | 19.540,65 | 19.638,21 | 19.475,90 | 19.601,45 | 0,60% | - |
| 12.06.2024 | 19.232,59 | 19.558,32 | 19.218,68 | 19.484,02 | 1,47% | - |
| 11.06.2024 | 19.076,11 | 19.204,97 | 18.967,33 | 19.202,16 | 0,71% | - |
| 10.06.2024 | 19.004,98 | 19.093,31 | 18.942,21 | 19.065,87 | 0,30% | - |
| 07.06.2024 | 19.051,30 | 19.116,00 | 18.905,78 | 19.008,79 | -0,04% | - |
| 06.06.2024 | 19.034,89 | 19.072,96 | 18.980,37 | 19.016,45 | -0,07% | - |
| 05.06.2024 | 18.705,49 | 19.033,00 | 18.669,77 | 19.028,82 | 1,97% | - |
| 04.06.2024 | 18.600,66 | 18.703,96 | 18.478,74 | 18.660,63 | 0,42% | - |
| 03.06.2024 | 18.591,78 | 18.706,20 | 18.392,00 | 18.583,08 | 0,35% | - |
| 31.05.2024 | 18.505,40 | 18.607,49 | 18.192,41 | 18.518,14 | -0,14% | - |
| 30.05.2024 | 18.610,12 | 18.704,92 | 18.491,32 | 18.544,29 | -1,00% | - |
| 29.05.2024 | 18.793,35 | 18.819,40 | 18.711,48 | 18.732,24 | -0,64% | - |
| 28.05.2024 | 18.852,26 | 18.890,57 | 18.757,05 | 18.852,61 | -0,04% | - |
| 27.05.2024 | 18.803,90 | 18.862,15 | 18.797,25 | 18.860,06 | 0,33% | - |
| 24.05.2024 | 18.642,24 | 18.853,94 | 18.620,86 | 18.797,82 | 0,93% | - |
| 23.05.2024 | 18.820,73 | 18.880,95 | 18.550,93 | 18.623,72 | -0,37% | - |
| 22.05.2024 | 18.733,73 | 18.756,73 | 18.606,58 | 18.693,27 | -0,15% | - |
| 21.05.2024 | 18.674,03 | 18.725,05 | 18.595,53 | 18.721,26 | 0,32% | - |
| 20.05.2024 | 18.576,94 | 18.705,26 | 18.549,30 | 18.661,20 | 0,67% | - |
| 17.05.2024 | 18.572,97 | 18.588,55 | 18.461,17 | 18.537,20 | -0,18% | - |
| 16.05.2024 | 18.626,27 | 18.669,46 | 18.562,02 | 18.570,07 | -0,16% | - |
| 15.05.2024 | 18.328,26 | 18.612,39 | 18.308,32 | 18.600,42 | 1,46% | - |
| 14.05.2024 | 18.200,97 | 18.340,74 | 18.102,20 | 18.333,01 | 0,76% | - |
| 13.05.2024 | 18.189,06 | 18.235,01 | 18.144,89 | 18.194,13 | 0,13% | - |
| 10.05.2024 | 18.131,56 | 18.247,23 | 18.095,49 | 18.170,22 | 0,33% | - |
| 09.05.2024 | 18.055,02 | 18.139,31 | 18.014,16 | 18.109,99 | 0,10% | - |
| 08.05.2024 | 18.094,17 | 18.137,19 | 17.990,56 | 18.092,39 | -0,01% | - |
| 07.05.2024 | 18.087,68 | 18.158,23 | 18.062,24 | 18.094,56 | 0,05% | - |
| 06.05.2024 | 17.900,76 | 18.088,87 | 17.898,96 | 18.086,09 | 1,13% | - |
| 03.05.2024 | 17.609,45 | 17.926,96 | 17.606,87 | 17.884,51 | 2,06% | - |
| 02.05.2024 | 17.420,08 | 17.573,78 | 17.282,07 | 17.523,62 | 0,36% | - |
| 30.04.2024 | 17.762,68 | 17.778,78 | 17.460,14 | 17.460,14 | -1,79% | - |
| 29.04.2024 | 17.709,12 | 17.804,49 | 17.661,83 | 17.777,67 | 0,08% | - |
| 26.04.2024 | 17.588,50 | 17.766,58 | 17.512,74 | 17.763,79 | 1,90% | - |
| 25.04.2024 | 17.365,73 | 17.474,05 | 17.184,76 | 17.432,15 | -0,59% | - |
| 24.04.2024 | 17.534,91 | 17.653,62 | 17.430,22 | 17.535,16 | 0,45% | - |
| 23.04.2024 | 17.205,54 | 17.514,67 | 17.191,43 | 17.457,36 | 1,52% | - |
| 22.04.2024 | 17.120,99 | 17.306,80 | 17.010,63 | 17.196,42 | 0,88% | - |
| 19.04.2024 | 17.244,07 | 17.252,12 | 16.971,93 | 17.047,20 | -2,86% | - |
| 18.04.2024 | 17.513,57 | 17.553,55 | 17.513,07 | 17.548,80 | 0,33% | - |
| 17.04.2024 | 17.608,25 | 17.632,87 | 17.487,04 | 17.491,16 | -1,24% | - |
| 16.04.2024 | 17.701,80 | 17.769,78 | 17.669,06 | 17.710,17 | 0,09% | - |
| 15.04.2024 | 18.118,03 | 18.146,28 | 17.693,66 | 17.693,66 | -2,09% | - |
| 12.04.2024 | 18.127,72 | 18.140,96 | 18.058,26 | 18.071,88 | -1,16% | - |
| 11.04.2024 | 18.043,02 | 18.283,38 | 18.025,28 | 18.283,38 | 0,90% | - |
| 09.04.2024 | 18.175,44 | 18.209,18 | 17.975,25 | 18.119,95 | 0,10% | - |
| 08.04.2024 | 18.135,42 | 18.178,66 | 18.044,70 | 18.101,68 | -0,03% | - |
| 05.04.2024 | 17.944,39 | 18.209,35 | 17.906,15 | 18.107,29 | 1,36% | - |
| 04.04.2024 | 18.334,70 | 18.361,06 | 17.864,72 | 17.864,72 | -1,67% | - |
| 03.04.2024 | 18.038,95 | 18.243,39 | 18.038,95 | 18.168,03 | 0,29% | - |
| 02.04.2024 | 18.069,85 | 18.133,08 | 17.991,87 | 18.114,71 | -0,74% | - |
| 28.03.2024 | 18.276,06 | 18.310,79 | 18.223,98 | 18.249,58 | -0,15% | - |
| 27.03.2024 | 18.335,48 | 18.336,73 | 18.153,86 | 18.277,15 | 0,32% | - |
| 26.03.2024 | 18.336,76 | 18.375,00 | 18.208,05 | 18.218,17 | -0,32% | - |
| 25.03.2024 | 18.214,85 | 18.337,26 | 18.181,24 | 18.275,90 | -0,36% | - |
| 22.03.2024 | 18.293,87 | 18.381,07 | 18.259,14 | 18.342,72 | 0,19% | - |
| 21.03.2024 | 18.436,80 | 18.458,42 | 18.307,26 | 18.308,26 | 0,43% | - |
| 20.03.2024 | 18.070,54 | 18.249,11 | 17.998,18 | 18.229,61 | 1,12% | - |
| 19.03.2024 | 17.887,82 | 18.043,05 | 17.809,97 | 18.027,31 | 0,29% | - |
| 18.03.2024 | 18.042,43 | 18.134,77 | 17.966,05 | 17.975,30 | 0,99% | - |