46.412,1
0,25%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46.466,25 | 46.702,79 | 46.425,63 | 46.459,04 | 0,35% | - |
| 14.10.2025 | 45.694,12 | 46.530,29 | 45.464,98 | 46.294,97 | 0,47% | - |
| 13.10.2025 | 45.837,87 | 46.166,13 | 45.834,49 | 46.079,21 | 1,29% | - |
| 10.10.2025 | 46.499,88 | 46.651,11 | 45.481,37 | 45.493,00 | -1,87% | - |
| 09.10.2025 | 46.625,32 | 46.743,54 | 46.275,67 | 46.360,75 | -0,56% | - |
| 08.10.2025 | 46.739,17 | 46.837,84 | 46.518,78 | 46.619,50 | 0,03% | - |
| 07.10.2025 | 46.765,34 | 46.868,21 | 46.452,82 | 46.605,93 | -0,21% | - |
| 06.10.2025 | 46.847,32 | 46.853,10 | 46.445,57 | 46.701,85 | -0,17% | - |
| 03.10.2025 | 46.593,79 | 47.068,40 | 46.584,85 | 46.782,63 | 0,51% | - |
| 02.10.2025 | 46.443,45 | 46.604,45 | 46.284,80 | 46.545,97 | 0,20% | - |
| 01.10.2025 | 46.273,74 | 46.544,04 | 46.272,08 | 46.452,20 | 0,08% | - |
| 30.09.2025 | 46.269,69 | 46.437,05 | 46.117,25 | 46.413,44 | 0,18% | - |
| 29.09.2025 | 46.397,99 | 46.400,15 | 46.159,53 | 46.328,14 | 0,17% | - |
| 26.09.2025 | 46.138,75 | 46.363,09 | 46.051,52 | 46.250,24 | 0,63% | - |
| 25.09.2025 | 46.008,14 | 46.135,56 | 45.792,56 | 45.961,63 | -0,35% | - |
| 24.09.2025 | 46.359,45 | 46.470,19 | 46.106,58 | 46.125,21 | -0,41% | - |
| 23.09.2025 | 46.434,04 | 46.730,92 | 46.232,09 | 46.314,65 | -0,18% | - |
| 22.09.2025 | 46.128,59 | 46.457,66 | 46.041,05 | 46.397,60 | 0,11% | - |
| 19.09.2025 | 46.285,87 | 46.395,28 | 46.108,30 | 46.344,32 | 0,36% | - |
| 18.09.2025 | 46.006,37 | 46.336,32 | 45.958,18 | 46.178,21 | 0,35% | - |
| 17.09.2025 | 45.858,59 | 46.278,25 | 45.694,22 | 46.017,48 | 0,54% | - |
| 16.09.2025 | 45.897,97 | 45.961,34 | 45.670,30 | 45.770,00 | -0,29% | - |
| 15.09.2025 | 45.882,92 | 45.988,38 | 45.776,51 | 45.902,21 | 0,06% | - |
| 12.09.2025 | 46.039,29 | 46.085,02 | 45.822,23 | 45.875,12 | -0,51% | - |
| 11.09.2025 | 45.602,38 | 46.150,85 | 45.578,04 | 46.110,95 | 1,32% | - |
| 10.09.2025 | 45.676,32 | 45.718,38 | 45.388,52 | 45.510,93 | -0,47% | - |
| 09.09.2025 | 45.525,93 | 45.777,37 | 45.448,40 | 45.726,84 | 0,42% | - |
| 08.09.2025 | 45.454,60 | 45.556,99 | 45.290,63 | 45.537,34 | 0,29% | - |
| 05.09.2025 | 45.619,34 | 45.761,47 | 45.223,45 | 45.403,76 | -0,50% | - |
| 04.09.2025 | 45.250,45 | 45.651,05 | 45.176,98 | 45.633,38 | 0,82% | - |
| 03.09.2025 | 45.214,53 | 45.311,90 | 44.988,30 | 45.261,89 | -0,08% | - |
| 02.09.2025 | 45.125,18 | 45.309,77 | 44.947,65 | 45.297,90 | -0,66% | - |
| 01.09.2025 | 45.511,69 | 45.619,56 | 45.475,36 | 45.600,27 | -0,10% | - |
| 29.08.2025 | 45.648,13 | 45.648,13 | 45.648,13 | 45.648,13 | 0,00% | - |
| 28.08.2025 | 45.628,11 | 45.688,53 | 45.446,61 | 45.648,13 | 0,15% | - |
| 27.08.2025 | 45.388,30 | 45.631,30 | 44.616,50 | 45.578,15 | 0,32% | - |
| 26.08.2025 | 45.252,29 | 45.443,08 | 45.226,58 | 45.432,30 | 0,32% | - |
| 25.08.2025 | 45.540,38 | 45.585,11 | 45.284,35 | 45.285,69 | -0,72% | - |
| 22.08.2025 | 45.025,97 | 45.774,21 | 44.552,39 | 45.612,96 | 1,85% | - |
| 21.08.2025 | 44.748,45 | 44.896,57 | 44.585,42 | 44.785,27 | -0,32% | - |
| 20.08.2025 | 44.970,19 | 45.041,52 | 44.766,89 | 44.927,70 | 0,00% | - |
| 19.08.2025 | 44.988,89 | 45.216,20 | 44.825,71 | 44.927,92 | 0,06% | - |
| 18.08.2025 | 44.947,48 | 44.999,01 | 44.861,11 | 44.898,91 | -0,12% | - |
| 15.08.2025 | 45.191,95 | 45.206,16 | 44.909,73 | 44.954,86 | 0,08% | - |
| 14.08.2025 | 44.776,87 | 44.949,89 | 44.689,86 | 44.919,73 | -0,03% | - |
| 13.08.2025 | 44.634,37 | 44.958,59 | 44.601,13 | 44.934,18 | 1,04% | - |
| 12.08.2025 | 44.140,48 | 44.508,38 | 43.405,58 | 44.470,16 | 1,11% | - |
| 11.08.2025 | 44.226,19 | 44.273,95 | 43.909,45 | 43.983,72 | -0,45% | - |
| 08.08.2025 | 44.077,77 | 44.291,66 | 44.031,95 | 44.181,48 | 0,49% | - |
| 07.08.2025 | 44.429,44 | 44.490,97 | 43.797,34 | 43.964,73 | -0,52% | - |
| 06.08.2025 | 44.214,94 | 44.294,02 | 44.017,81 | 44.195,57 | 0,20% | - |
| 05.08.2025 | 44.166,79 | 44.289,10 | 43.924,55 | 44.108,09 | -0,12% | - |
| 04.08.2025 | 43.783,92 | 44.178,90 | 43.766,84 | 44.162,48 | 1,33% | - |
| 01.08.2025 | 43.764,82 | 43.771,03 | 43.336,21 | 43.582,62 | -1,29% | - |
| 31.07.2025 | 44.521,12 | 44.622,94 | 44.056,73 | 44.151,34 | -0,70% | - |
| 30.07.2025 | 44.684,13 | 44.751,82 | 44.270,84 | 44.463,87 | -0,42% | - |
| 29.07.2025 | 44.866,07 | 44.879,24 | 44.568,86 | 44.651,02 | -0,39% | - |
| 28.07.2025 | 44.867,39 | 44.950,50 | 44.735,04 | 44.826,66 | -0,18% | - |
| 25.07.2025 | 44.745,50 | 44.937,89 | 44.645,29 | 44.906,73 | 0,46% | - |
| 24.07.2025 | 44.697,76 | 44.909,58 | 44.681,37 | 44.702,00 | -0,67% | - |
| 23.07.2025 | 44.721,84 | 45.021,18 | 44.635,97 | 45.003,54 | 1,10% | - |
| 22.07.2025 | 44.284,73 | 44.552,56 | 44.283,64 | 44.511,75 | 0,37% | - |
| 21.07.2025 | 44.426,70 | 44.611,21 | 44.318,21 | 44.345,69 | 0,03% | - |
| 18.07.2025 | 44.557,90 | 44.561,13 | 44.227,53 | 44.333,61 | -0,37% | - |
| 17.07.2025 | 44.210,88 | 44.560,36 | 44.196,38 | 44.498,75 | 0,60% | - |
| 16.07.2025 | 44.183,05 | 44.263,83 | 43.769,38 | 44.234,36 | 0,46% | - |
| 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% | - |