41.976,7
0,96%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 41.238,20 | 42.144,54 | 41.157,09 | 42.055,02 | 1,15% | - |
| 28.03.2025 | 42.205,01 | 42.257,17 | 41.536,90 | 41.578,17 | -1,70% | - |
| 27.03.2025 | 42.386,54 | 42.530,91 | 42.168,79 | 42.297,11 | -0,34% | - |
| 26.03.2025 | 42.632,87 | 42.823,07 | 42.330,66 | 42.441,90 | -0,35% | - |
| 25.03.2025 | 42.632,75 | 42.687,54 | 42.452,25 | 42.591,86 | 0,05% | - |
| 24.03.2025 | 42.355,39 | 42.638,87 | 42.307,08 | 42.570,28 | 1,38% | - |
| 21.03.2025 | 41.605,17 | 42.011,10 | 41.439,42 | 41.990,87 | 0,12% | - |
| 20.03.2025 | 41.718,20 | 42.255,27 | 41.690,68 | 41.940,56 | -0,09% | - |
| 19.03.2025 | 41.687,29 | 42.193,05 | 41.646,34 | 41.978,00 | 0,93% | - |
| 18.03.2025 | 41.760,75 | 41.792,30 | 41.422,25 | 41.589,20 | -0,64% | - |
| 17.03.2025 | 41.447,40 | 42.028,36 | 41.441,14 | 41.855,82 | 0,80% | - |
| 14.03.2025 | 41.018,49 | 41.533,71 | 40.929,35 | 41.523,66 | 1,70% | - |
| 13.03.2025 | 41.281,09 | 41.371,73 | 40.675,43 | 40.828,62 | -1,29% | - |
| 12.03.2025 | 41.666,96 | 41.709,57 | 41.025,24 | 41.363,70 | -0,19% | - |
| 11.03.2025 | 41.778,95 | 41.849,67 | 41.188,09 | 41.440,37 | -1,13% | - |
| 10.03.2025 | 42.296,85 | 42.558,04 | 41.629,70 | 41.913,95 | -2,14% | - |
| 07.03.2025 | 42.382,66 | 42.911,24 | 42.169,21 | 42.830,19 | 0,61% | - |
| 06.03.2025 | 42.571,87 | 42.976,37 | 42.384,81 | 42.569,93 | -1,02% | - |
| 05.03.2025 | 42.473,58 | 43.143,71 | 42.425,86 | 43.010,40 | 1,09% | - |
| 04.03.2025 | 42.961,57 | 43.093,23 | 42.371,64 | 42.547,02 | -1,50% | - |
| 03.03.2025 | 43.933,72 | 44.046,86 | 42.929,02 | 43.194,20 | -1,54% | - |
| 28.02.2025 | 43.325,27 | 43.869,04 | 43.101,95 | 43.869,04 | 1,42% | - |
| 27.02.2025 | 43.461,66 | 43.899,48 | 43.241,52 | 43.253,06 | -0,47% | - |
| 26.02.2025 | 43.680,70 | 43.884,48 | 43.322,91 | 43.456,50 | -0,39% | - |
| 25.02.2025 | 43.574,05 | 43.781,33 | 43.292,30 | 43.628,55 | 0,34% | - |
| 24.02.2025 | 43.609,94 | 43.715,67 | 43.365,59 | 43.479,04 | 0,13% | - |
| 21.02.2025 | 43.928,70 | 43.942,32 | 43.355,28 | 43.421,95 | -1,74% | - |
| 20.02.2025 | 44.479,28 | 44.519,83 | 43.954,25 | 44.192,95 | -0,97% | - |
| 19.02.2025 | 44.427,07 | 44.636,14 | 44.317,12 | 44.626,24 | 0,15% | - |
| 18.02.2025 | 44.478,51 | 44.565,01 | 44.325,07 | 44.557,98 | -0,30% | - |
| 17.02.2025 | 44.634,73 | 44.699,02 | 44.585,43 | 44.689,85 | 0,31% | - |
| 14.02.2025 | 44.655,09 | 44.767,08 | 44.497,30 | 44.553,30 | -0,37% | - |
| 13.02.2025 | 44.524,12 | 44.789,35 | 44.368,36 | 44.717,69 | 0,78% | - |
| 12.02.2025 | 44.219,59 | 44.483,47 | 44.099,99 | 44.371,86 | -0,53% | - |
| 11.02.2025 | 44.310,94 | 44.656,66 | 44.310,94 | 44.608,66 | 0,29% | - |
| 10.02.2025 | 44.569,45 | 44.618,69 | 44.307,40 | 44.480,48 | 0,39% | - |
| 07.02.2025 | 44.775,14 | 44.857,76 | 44.285,95 | 44.307,54 | -0,98% | - |
| 06.02.2025 | 44.942,70 | 44.953,75 | 44.553,76 | 44.746,27 | -0,30% | - |
| 05.02.2025 | 44.574,76 | 44.895,91 | 44.352,95 | 44.881,75 | 0,70% | - |
| 04.02.2025 | 44.421,65 | 44.612,51 | 44.334,28 | 44.570,09 | 0,32% | - |
| 03.02.2025 | 43.969,42 | 44.603,65 | 43.892,71 | 44.428,97 | -0,27% | - |
| 31.01.2025 | 44.993,09 | 45.024,62 | 44.515,48 | 44.547,40 | -0,78% | - |
| 30.01.2025 | 44.649,25 | 45.025,84 | 44.646,55 | 44.896,50 | 0,40% | - |
| 29.01.2025 | 44.822,79 | 44.971,89 | 44.585,80 | 44.718,98 | -0,30% | - |
| 28.01.2025 | 44.728,48 | 44.990,51 | 44.631,54 | 44.853,06 | 0,27% | - |
| 27.01.2025 | 44.058,35 | 44.734,74 | 44.058,35 | 44.733,23 | 0,71% | - |
| 24.01.2025 | 44.465,20 | 44.558,64 | 44.335,82 | 44.417,18 | -0,30% | - |
| 23.01.2025 | 44.163,22 | 44.559,38 | 44.162,88 | 44.551,21 | 0,90% | - |
| 22.01.2025 | 44.167,77 | 44.217,90 | 44.051,11 | 44.151,76 | 0,27% | - |
| 21.01.2025 | 43.655,51 | 44.064,40 | 43.655,10 | 44.034,13 | 0,64% | - |
| 20.01.2025 | 43.714,75 | 43.817,24 | 43.516,31 | 43.755,43 | 0,59% | - |
| 17.01.2025 | 43.429,09 | 43.662,80 | 43.429,09 | 43.496,63 | 0,79% | - |
| 16.01.2025 | 43.198,77 | 43.290,66 | 43.087,51 | 43.155,43 | -0,19% | - |
| 15.01.2025 | 43.159,22 | 43.340,15 | 43.056,47 | 43.237,73 | 1,67% | - |
| 14.01.2025 | 42.473,29 | 42.560,32 | 42.154,01 | 42.527,46 | 0,55% | - |
| 13.01.2025 | 41.881,36 | 42.326,42 | 41.865,58 | 42.293,56 | 0,84% | - |
| 10.01.2025 | 42.402,60 | 42.405,38 | 41.878,07 | 41.939,60 | -1,70% | - |
| 09.01.2025 | 42.568,96 | 42.698,16 | 42.454,92 | 42.665,00 | 0,11% | - |
| 08.01.2025 | 42.540,63 | 42.663,76 | 42.337,71 | 42.618,97 | 0,19% | - |
| 07.01.2025 | 42.892,48 | 42.938,75 | 42.390,36 | 42.536,07 | -0,39% | - |
| 06.01.2025 | 42.874,06 | 43.119,26 | 42.613,90 | 42.700,70 | -0,05% | - |
| 03.01.2025 | 42.572,65 | 42.789,67 | 42.438,16 | 42.720,52 | 0,77% | - |
| 02.01.2025 | 42.836,84 | 42.903,69 | 42.164,91 | 42.394,63 | -0,48% | - |
| 01.01.2025 | 42.597,75 | 42.597,75 | 42.597,75 | 42.597,75 | 0,00% | - |
| 31.12.2024 | 42.597,75 | 42.597,75 | 42.597,75 | 42.597,75 | 0,00% | - |
| 30.12.2024 | 42.564,09 | 42.791,89 | 42.272,64 | 42.597,75 | -0,89% | - |
| 27.12.2024 | 43.041,80 | 43.209,86 | 42.723,64 | 42.979,52 | 0,22% | - |
| 26.12.2024 | 42.883,84 | 42.883,84 | 42.883,84 | 42.883,84 | 0,00% | - |
| 25.12.2024 | 42.883,84 | 42.883,84 | 42.883,84 | 42.883,84 | 0,00% | - |
| 24.12.2024 | 42.883,84 | 42.883,84 | 42.883,84 | 42.883,84 | 0,00% | - |
| 23.12.2024 | 42.728,12 | 42.948,52 | 42.504,89 | 42.883,84 | 0,09% | - |
| 20.12.2024 | 42.200,68 | 43.215,88 | 42.156,77 | 42.845,96 | 1,18% | - |
| 19.12.2024 | 42.633,89 | 42.773,19 | 42.341,34 | 42.345,65 | 0,13% | - |
| 18.12.2024 | 43.474,57 | 43.710,17 | 42.290,47 | 42.291,53 | -2,66% | - |
| 17.12.2024 | 43.501,84 | 43.573,59 | 43.346,66 | 43.447,26 | -0,64% | - |
| 16.12.2024 | 43.856,00 | 43.960,74 | 43.693,62 | 43.728,43 | -0,26% | - |
| 13.12.2024 | 43.973,33 | 44.047,52 | 43.787,56 | 43.844,16 | -0,21% | - |
| 12.12.2024 | 44.145,86 | 44.232,13 | 43.913,65 | 43.934,84 | -0,52% | - |
| 11.12.2024 | 44.299,25 | 44.369,81 | 44.151,16 | 44.164,91 | -0,24% | - |
| 10.12.2024 | 44.354,64 | 44.492,21 | 44.203,10 | 44.273,25 | -0,32% | - |
| 09.12.2024 | 44.680,51 | 44.738,59 | 44.394,59 | 44.417,48 | -0,50% | - |
| 06.12.2024 | 44.847,89 | 44.895,75 | 44.594,35 | 44.641,44 | -0,34% | - |
| 05.12.2024 | 44.969,21 | 45.074,11 | 44.764,47 | 44.792,91 | -0,50% | - |
| 04.12.2024 | 44.912,76 | 45.086,71 | 44.806,06 | 45.018,56 | 0,68% | - |
| 03.12.2024 | 44.838,77 | 44.869,81 | 44.591,57 | 44.713,96 | -0,20% | - |
| 02.12.2024 | 44.976,33 | 45.018,70 | 44.720,70 | 44.801,77 | -0,26% | - |
| 29.11.2024 | 44.787,64 | 45.089,13 | 44.783,39 | 44.917,43 | 0,16% | - |
| 28.11.2024 | 44.801,47 | 44.894,61 | 44.789,90 | 44.845,86 | 0,24% | - |
| 27.11.2024 | 44.881,22 | 45.016,38 | 44.704,21 | 44.737,90 | -0,26% | - |
| 26.11.2024 | 44.634,77 | 44.902,02 | 44.441,18 | 44.854,82 | 0,25% | - |
| 25.11.2024 | 44.641,04 | 44.818,88 | 44.526,12 | 44.740,87 | 0,98% | - |
| 22.11.2024 | 43.915,45 | 44.329,95 | 43.903,46 | 44.306,36 | 0,98% | - |
| 21.11.2024 | 43.542,72 | 44.034,24 | 43.345,79 | 43.877,04 | 1,10% | - |
| 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% | - |