44.234,4
0,47%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 44.183,05 | 44.263,83 | 43.769,38 | 44.238,53 | 0,47% | - |
| 15.07.2025 | 44.462,25 | 44.508,91 | 44.013,07 | 44.031,78 | -0,99% | - |
| 14.07.2025 | 44.296,23 | 44.474,63 | 43.760,46 | 44.471,82 | 0,29% | - |
| 11.07.2025 | 44.346,50 | 44.444,00 | 44.268,94 | 44.344,97 | -0,67% | - |
| 10.07.2025 | 44.426,18 | 44.791,69 | 44.376,05 | 44.644,18 | 0,42% | - |
| 09.07.2025 | 44.435,46 | 44.564,43 | 44.234,58 | 44.455,89 | 0,47% | - |
| 08.07.2025 | 44.361,77 | 44.437,25 | 44.205,67 | 44.249,70 | -0,33% | - |
| 07.07.2025 | 44.744,76 | 44.778,17 | 44.164,88 | 44.396,14 | -0,34% | - |
| 04.07.2025 | 44.586,35 | 44.639,55 | 44.544,64 | 44.546,02 | -0,64% | - |
| 03.07.2025 | 44.571,45 | 44.886,11 | 44.130,84 | 44.831,47 | 0,80% | - |
| 02.07.2025 | 44.472,86 | 44.560,89 | 43.996,68 | 44.474,47 | -0,06% | - |
| 01.07.2025 | 44.027,52 | 44.608,88 | 44.020,38 | 44.499,40 | 0,90% | - |
| 30.06.2025 | 44.067,06 | 44.129,39 | 43.894,61 | 44.100,80 | 0,60% | - |
| 27.06.2025 | 43.532,91 | 43.984,71 | 43.526,27 | 43.838,07 | 1,01% | - |
| 26.06.2025 | 43.109,85 | 43.442,04 | 43.103,42 | 43.400,62 | 0,92% | - |
| 25.06.2025 | 43.088,18 | 43.109,09 | 42.884,25 | 43.003,25 | -0,24% | - |
| 24.06.2025 | 42.867,43 | 43.192,11 | 42.810,41 | 43.107,66 | 1,20% | - |
| 23.06.2025 | 42.205,38 | 42.621,68 | 41.976,69 | 42.594,77 | 0,96% | - |
| 20.06.2025 | 42.357,05 | 42.434,70 | 42.095,57 | 42.190,80 | 0,43% | - |
| 19.06.2025 | 41.939,86 | 42.010,14 | 41.775,26 | 42.010,14 | -0,43% | - |
| 18.06.2025 | 42.262,88 | 42.529,20 | 42.120,43 | 42.190,20 | -0,07% | - |
| 17.06.2025 | 42.339,06 | 42.546,88 | 42.142,09 | 42.220,01 | -0,73% | - |
| 16.06.2025 | 42.409,17 | 42.724,67 | 42.391,31 | 42.529,07 | 0,85% | - |
| 13.06.2025 | 42.522,40 | 42.618,55 | 42.085,73 | 42.169,42 | -1,86% | - |
| 12.06.2025 | 42.733,82 | 42.976,54 | 42.622,65 | 42.970,04 | 0,19% | - |
| 11.06.2025 | 42.899,75 | 43.130,59 | 42.744,21 | 42.887,74 | 0,00% | - |
| 10.06.2025 | 42.749,32 | 42.937,09 | 42.714,82 | 42.889,09 | 0,30% | - |
| 09.06.2025 | 42.779,73 | 42.905,54 | 42.573,70 | 42.761,31 | -0,06% | - |
| 06.06.2025 | 42.697,73 | 42.925,41 | 42.587,02 | 42.786,77 | 1,06% | - |
| 05.06.2025 | 42.510,41 | 42.617,61 | 42.222,46 | 42.336,82 | -0,28% | - |
| 04.06.2025 | 42.574,29 | 42.650,96 | 42.452,63 | 42.457,49 | -0,22% | - |
| 03.06.2025 | 42.249,48 | 42.587,01 | 42.184,68 | 42.551,37 | 0,54% | - |
| 02.06.2025 | 42.065,58 | 42.322,54 | 41.858,12 | 42.322,54 | 0,13% | - |
| 30.05.2025 | 42.161,75 | 42.385,41 | 41.912,07 | 42.267,04 | 0,12% | - |
| 29.05.2025 | 42.234,75 | 42.268,28 | 41.829,17 | 42.217,43 | 0,24% | - |
| 28.05.2025 | 42.346,21 | 42.461,11 | 42.053,41 | 42.117,06 | -0,54% | - |
| 27.05.2025 | 42.041,60 | 42.360,88 | 41.896,24 | 42.344,71 | 0,63% | - |
| 26.05.2025 | 42.030,66 | 42.116,98 | 41.497,84 | 42.080,44 | 1,02% | - |
| 23.05.2025 | 41.358,32 | 41.796,74 | 41.357,71 | 41.655,95 | -0,46% | - |
| 22.05.2025 | 41.772,18 | 42.104,21 | 41.726,18 | 41.848,84 | -0,05% | - |
| 21.05.2025 | 42.297,22 | 42.449,71 | 41.797,03 | 41.869,77 | -1,92% | - |
| 20.05.2025 | 42.714,94 | 42.797,91 | 42.490,66 | 42.690,20 | -0,26% | - |
| 19.05.2025 | 42.345,66 | 42.853,32 | 42.343,86 | 42.801,33 | 0,37% | - |
| 16.05.2025 | 42.316,21 | 42.673,82 | 42.232,42 | 42.642,68 | 0,78% | - |
| 15.05.2025 | 41.839,36 | 42.361,48 | 41.834,05 | 42.310,67 | 0,64% | - |
| 14.05.2025 | 42.189,47 | 42.258,42 | 41.956,62 | 42.043,46 | -0,26% | - |
| 13.05.2025 | 42.410,68 | 42.410,68 | 42.146,42 | 42.154,55 | -0,55% | - |
| 12.05.2025 | 42.280,09 | 42.421,59 | 42.098,31 | 42.387,83 | 2,78% | - |
| 09.05.2025 | 41.420,02 | 41.509,34 | 41.145,28 | 41.239,40 | -0,34% | - |
| 08.05.2025 | 41.302,45 | 41.788,82 | 41.159,62 | 41.378,81 | 0,62% | - |
| 07.05.2025 | 40.981,29 | 41.281,69 | 40.833,38 | 41.124,81 | 0,74% | - |
| 06.05.2025 | 40.836,39 | 41.170,93 | 40.752,36 | 40.823,59 | -0,96% | - |
| 05.05.2025 | 41.076,03 | 41.450,57 | 41.040,19 | 41.218,89 | -0,20% | - |
| 02.05.2025 | 41.165,94 | 41.394,99 | 41.038,45 | 41.302,32 | 1,60% | - |
| 30.04.2025 | 40.230,24 | 40.783,20 | 39.748,94 | 40.652,46 | 0,30% | - |
| 29.04.2025 | 40.235,07 | 40.642,25 | 40.228,39 | 40.531,77 | 0,75% | - |
| 28.04.2025 | 40.182,67 | 40.428,16 | 39.878,63 | 40.231,51 | 0,28% | - |
| 25.04.2025 | 39.987,95 | 40.142,18 | 39.722,34 | 40.118,74 | 0,03% | - |
| 24.04.2025 | 39.549,96 | 40.170,86 | 39.381,43 | 40.105,35 | 1,23% | - |
| 23.04.2025 | 39.929,26 | 40.343,11 | 39.500,06 | 39.618,06 | 1,08% | - |
| 22.04.2025 | 38.600,29 | 39.289,65 | 38.524,35 | 39.195,27 | 0,08% | - |
| 17.04.2025 | 39.136,30 | 39.465,84 | 38.967,48 | 39.163,03 | -1,26% | - |
| 16.04.2025 | 40.213,06 | 40.428,10 | 39.407,23 | 39.663,52 | -1,80% | - |
| 15.04.2025 | 40.556,93 | 40.798,25 | 40.359,92 | 40.390,09 | -0,37% | - |
| 14.04.2025 | 40.755,46 | 40.787,09 | 40.171,89 | 40.538,28 | 0,83% | - |
| 11.04.2025 | 39.464,23 | 40.400,72 | 39.274,45 | 40.206,09 | 1,47% | - |
| 10.04.2025 | 39.965,74 | 39.983,35 | 38.450,13 | 39.622,05 | -2,48% | - |
| 09.04.2025 | 37.230,13 | 40.776,15 | 37.228,10 | 40.630,24 | 7,82% | - |
| 08.04.2025 | 39.344,66 | 39.433,84 | 37.116,01 | 37.684,09 | -0,74% | - |
| 07.04.2025 | 37.141,05 | 39.210,32 | 36.640,49 | 37.963,22 | -0,88% | - |
| 04.04.2025 | 39.504,47 | 39.667,24 | 38.271,39 | 38.298,56 | -5,54% | - |
| 03.04.2025 | 41.076,28 | 41.167,88 | 40.528,89 | 40.543,74 | -4,00% | - |
| 02.04.2025 | 41.634,80 | 42.394,62 | 41.629,41 | 42.231,41 | 0,59% | - |
| 01.04.2025 | 41.856,36 | 42.153,16 | 41.526,47 | 41.984,26 | 0,02% | - |
| 31.03.2025 | 41.238,20 | 42.144,54 | 41.157,09 | 41.976,70 | 0,96% | - |
| 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% | - |