43.344,6
-0,08%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 43.306,93 | 43.474,07 | 43.074,91 | 43.401,48 | 0,29% | - |
| 19.11.2024 | 43.055,23 | 43.402,45 | 42.943,14 | 43.277,03 | -0,32% | - |
| 18.11.2024 | 43.389,90 | 43.524,89 | 43.310,74 | 43.414,60 | -0,10% | - |
| 15.11.2024 | 43.597,62 | 43.638,92 | 43.359,32 | 43.458,95 | -0,75% | - |
| 14.11.2024 | 44.053,54 | 44.083,68 | 43.711,47 | 43.785,99 | -0,47% | - |
| 13.11.2024 | 43.983,24 | 44.160,87 | 43.838,29 | 43.994,74 | 0,12% | - |
| 12.11.2024 | 44.362,27 | 44.419,73 | 43.912,22 | 43.940,00 | -0,85% | - |
| 11.11.2024 | 44.212,63 | 44.515,00 | 44.205,32 | 44.314,69 | 0,68% | - |
| 08.11.2024 | 43.833,87 | 44.170,05 | 43.750,82 | 44.014,55 | 0,56% | - |
| 07.11.2024 | 43.780,08 | 43.853,71 | 43.660,91 | 43.770,79 | -0,06% | - |
| 06.11.2024 | 43.442,79 | 43.819,89 | 43.392,10 | 43.796,01 | 3,67% | - |
| 05.11.2024 | 41.840,57 | 42.272,49 | 41.780,57 | 42.245,02 | 1,05% | - |
| 04.11.2024 | 41.984,54 | 42.026,82 | 41.655,54 | 41.805,85 | -0,59% | - |
| 01.11.2024 | 41.992,31 | 42.343,18 | 41.947,59 | 42.052,51 | 0,59% | - |
| 31.10.2024 | 41.929,12 | 42.005,31 | 41.715,84 | 41.806,40 | -0,91% | - |
| 30.10.2024 | 42.220,63 | 42.482,32 | 42.156,72 | 42.190,14 | -0,17% | - |
| 29.10.2024 | 42.240,48 | 42.512,98 | 42.183,98 | 42.262,98 | -0,36% | - |
| 28.10.2024 | 42.375,77 | 42.503,20 | 42.350,80 | 42.417,03 | 0,72% | - |
| 25.10.2024 | 42.552,45 | 42.614,00 | 42.057,78 | 42.112,11 | -0,68% | - |
| 24.10.2024 | 42.455,79 | 42.464,20 | 42.202,34 | 42.401,96 | -0,29% | - |
| 23.10.2024 | 42.706,49 | 42.783,44 | 42.302,20 | 42.525,93 | -0,97% | - |
| 22.10.2024 | 42.762,77 | 43.055,83 | 42.726,07 | 42.941,83 | 0,00% | - |
| 21.10.2024 | 43.249,62 | 43.301,35 | 42.881,92 | 42.942,96 | -0,79% | - |
| 18.10.2024 | 43.193,58 | 43.337,88 | 43.052,36 | 43.283,21 | 0,03% | - |
| 17.10.2024 | 43.253,50 | 43.301,23 | 43.132,93 | 43.269,28 | 0,42% | - |
| 16.10.2024 | 42.747,40 | 43.115,98 | 42.721,09 | 43.090,30 | 0,77% | - |
| 15.10.2024 | 42.938,75 | 43.015,75 | 42.717,21 | 42.760,39 | -0,78% | - |
| 14.10.2024 | 42.839,38 | 43.148,48 | 42.731,11 | 43.096,21 | 0,52% | - |
| 11.10.2024 | 42.500,96 | 42.906,95 | 42.497,53 | 42.871,64 | 0,95% | - |
| 10.10.2024 | 42.479,05 | 42.516,20 | 42.320,90 | 42.467,02 | -0,15% | - |
| 09.10.2024 | 42.098,25 | 42.575,82 | 42.011,86 | 42.529,30 | 1,05% | - |
| 08.10.2024 | 42.043,99 | 42.139,85 | 41.886,80 | 42.085,57 | 0,30% | - |
| 07.10.2024 | 42.222,78 | 42.298,45 | 41.838,70 | 41.960,79 | -0,93% | - |
| 04.10.2024 | 42.232,51 | 42.363,25 | 41.969,46 | 42.355,32 | 0,79% | - |
| 03.10.2024 | 42.061,65 | 42.133,60 | 41.855,16 | 42.024,10 | -0,41% | - |
| 02.10.2024 | 42.204,91 | 42.270,96 | 41.982,41 | 42.196,25 | 0,07% | - |
| 01.10.2024 | 42.249,16 | 42.337,85 | 41.951,58 | 42.167,65 | -0,35% | - |
| 30.09.2024 | 42.258,97 | 42.350,37 | 41.937,60 | 42.314,44 | -0,05% | - |
| 27.09.2024 | 42.301,88 | 42.658,09 | 42.254,80 | 42.336,03 | 0,32% | - |
| 26.09.2024 | 42.099,02 | 42.219,93 | 42.031,73 | 42.199,15 | 0,66% | - |
| 25.09.2024 | 42.246,24 | 42.296,51 | 41.849,24 | 41.921,74 | -0,69% | - |
| 24.09.2024 | 42.184,41 | 42.276,46 | 42.052,68 | 42.213,11 | 0,21% | - |
| 23.09.2024 | 42.114,22 | 42.185,90 | 42.005,43 | 42.125,57 | 0,16% | - |
| 20.09.2024 | 41.937,09 | 42.134,82 | 41.868,17 | 42.057,91 | 0,07% | - |
| 19.09.2024 | 42.057,38 | 42.158,83 | 41.826,29 | 42.027,83 | 1,28% | - |
| 18.09.2024 | 41.592,43 | 41.977,77 | 41.444,86 | 41.496,68 | -0,25% | - |
| 17.09.2024 | 41.733,21 | 41.826,60 | 41.469,34 | 41.601,60 | -0,01% | - |
| 16.09.2024 | 41.499,65 | 41.732,17 | 41.453,44 | 41.605,92 | 0,50% | - |
| 13.09.2024 | 41.151,56 | 41.531,48 | 41.124,59 | 41.398,28 | 0,74% | - |
| 12.09.2024 | 40.840,53 | 41.103,60 | 40.658,35 | 41.094,95 | 0,55% | - |
| 11.09.2024 | 40.624,32 | 40.899,59 | 39.984,16 | 40.870,07 | 0,31% | - |
| 10.09.2024 | 40.881,43 | 40.898,46 | 40.407,46 | 40.742,51 | -0,21% | - |
| 09.09.2024 | 40.650,36 | 40.997,99 | 40.514,01 | 40.828,27 | 1,18% | - |
| 06.09.2024 | 40.752,90 | 41.007,07 | 40.293,30 | 40.350,80 | -0,96% | - |
| 05.09.2024 | 41.012,99 | 41.080,67 | 40.514,50 | 40.740,54 | -0,56% | - |
| 04.09.2024 | 40.877,70 | 41.173,29 | 40.835,63 | 40.971,40 | 0,14% | - |
| 03.09.2024 | 41.309,55 | 41.423,23 | 40.774,49 | 40.913,73 | -1,52% | - |
| 02.09.2024 | 41.505,63 | 41.551,15 | 41.445,40 | 41.546,22 | -0,03% | - |
| 30.08.2024 | 41.348,90 | 41.573,61 | 41.141,96 | 41.558,69 | 0,54% | - |
| 29.08.2024 | 41.366,66 | 41.580,28 | 41.080,37 | 41.336,08 | 0,61% | - |
| 28.08.2024 | 41.209,98 | 41.353,15 | 40.845,45 | 41.083,99 | -0,37% | - |
| 27.08.2024 | 41.170,81 | 41.267,62 | 41.100,95 | 41.237,17 | -0,01% | - |
| 26.08.2024 | 41.209,77 | 41.419,00 | 41.136,78 | 41.243,06 | 0,16% | - |
| 23.08.2024 | 40.888,54 | 41.205,75 | 40.842,35 | 41.177,66 | 1,14% | - |
| 22.08.2024 | 40.929,68 | 41.028,52 | 40.572,65 | 40.714,73 | -0,41% | - |
| 21.08.2024 | 40.888,15 | 40.969,64 | 40.730,40 | 40.881,88 | 0,12% | - |
| 20.08.2024 | 40.815,17 | 40.905,29 | 40.743,21 | 40.831,26 | -0,15% | - |
| 19.08.2024 | 40.691,92 | 40.907,93 | 40.685,60 | 40.890,90 | 0,58% | - |
| 16.08.2024 | 40.453,94 | 40.720,18 | 40.434,04 | 40.653,33 | 0,26% | - |
| 15.08.2024 | 40.442,85 | 40.586,45 | 40.291,71 | 40.547,60 | 1,33% | - |
| 14.08.2024 | 39.737,12 | 40.064,74 | 39.737,12 | 40.013,87 | 0,63% | - |
| 13.08.2024 | 39.452,17 | 39.788,82 | 39.390,49 | 39.762,52 | 1,05% | - |
| 12.08.2024 | 39.555,55 | 39.581,49 | 39.249,54 | 39.350,75 | -0,41% | - |
| 09.08.2024 | 39.379,11 | 39.621,93 | 39.223,58 | 39.513,87 | 0,13% | - |
| 08.08.2024 | 38.948,60 | 39.503,85 | 38.925,50 | 39.461,15 | 1,81% | - |
| 07.08.2024 | 39.257,28 | 39.469,62 | 38.727,64 | 38.760,21 | -0,64% | - |
| 06.08.2024 | 38.706,86 | 39.445,59 | 38.634,43 | 39.009,30 | 0,83% | - |
| 05.08.2024 | 38.590,40 | 39.024,78 | 38.500,66 | 38.686,33 | -2,49% | - |
| 02.08.2024 | 39.974,87 | 40.071,32 | 39.349,33 | 39.672,59 | -1,64% | - |
| 01.08.2024 | 40.942,45 | 41.089,87 | 40.094,56 | 40.332,67 | -1,27% | - |
| 31.07.2024 | 40.707,33 | 41.194,51 | 40.647,42 | 40.849,55 | 0,28% | - |
| 30.07.2024 | 40.554,35 | 40.862,16 | 40.527,37 | 40.734,25 | 0,49% | - |
| 29.07.2024 | 40.667,68 | 40.676,28 | 40.386,21 | 40.534,27 | -0,11% | - |
| 26.07.2024 | 40.160,17 | 40.755,38 | 40.132,07 | 40.579,13 | 4,49% | - |
| 19.06.2024 | 38.855,61 | 38.880,62 | 38.797,13 | 38.834,86 | 0,00% | - |
| 18.06.2024 | 38.826,46 | 38.942,93 | 38.727,54 | 38.836,05 | 0,14% | - |
| 17.06.2024 | 38.573,91 | 38.844,10 | 38.428,50 | 38.783,45 | 0,58% | - |
| 14.06.2024 | 38.666,98 | 38.675,44 | 38.301,47 | 38.561,71 | -0,29% | - |
| 13.06.2024 | 38.771,39 | 38.819,69 | 38.402,39 | 38.672,14 | -0,15% | - |
| 12.06.2024 | 38.776,74 | 39.121,56 | 38.618,49 | 38.728,95 | 0,01% | - |
| 11.06.2024 | 38.856,99 | 38.879,74 | 38.430,34 | 38.724,18 | -0,34% | - |
| 10.06.2024 | 38.798,62 | 38.877,40 | 38.663,63 | 38.855,15 | 0,10% | - |
| 07.06.2024 | 38.948,10 | 39.106,99 | 38.648,69 | 38.816,13 | -0,12% | - |
| 06.06.2024 | 38.802,69 | 39.010,98 | 38.736,79 | 38.863,64 | 0,18% | - |
| 05.06.2024 | 38.798,40 | 38.891,23 | 38.548,17 | 38.792,50 | 0,25% | - |
| 04.06.2024 | 38.567,51 | 38.787,19 | 38.332,71 | 38.696,85 | 0,38% | - |
| 03.06.2024 | 38.812,53 | 38.843,81 | 38.242,82 | 38.549,67 | -0,32% | - |
| 31.05.2024 | 38.078,25 | 38.684,69 | 37.998,26 | 38.674,16 | 1,46% | - |
| 30.05.2024 | 38.153,88 | 38.263,76 | 38.017,97 | 38.116,48 | -0,84% | - |
| 29.05.2024 | 38.688,97 | 38.733,85 | 38.420,71 | 38.439,33 | -0,97% | - |