48.909,6
-0,29%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 48.886,80 | 49.040,61 | 48.463,17 | 48.902,70 | -0,30% | - |
| 29.01.2026 | 48.979,27 | 49.311,97 | 48.600,49 | 49.050,09 | 0,03% | - |
| 28.01.2026 | 49.024,50 | 49.142,80 | 48.913,34 | 49.035,72 | 0,04% | - |
| 27.01.2026 | 49.068,70 | 49.190,19 | 48.868,50 | 49.014,93 | -0,83% | - |
| 26.01.2026 | 49.189,78 | 49.503,42 | 49.158,68 | 49.426,57 | 0,64% | - |
| 23.01.2026 | 49.171,29 | 49.212,61 | 48.969,32 | 49.112,60 | -0,56% | - |
| 22.01.2026 | 49.351,16 | 49.626,71 | 49.266,78 | 49.391,64 | 0,62% | - |
| 21.01.2026 | 48.572,89 | 49.315,45 | 47.115,93 | 49.089,40 | 1,21% | - |
| 20.01.2026 | 48.604,61 | 48.925,35 | 48.447,54 | 48.502,45 | -0,65% | - |
| 19.01.2026 | 48.951,88 | 49.033,79 | 48.816,56 | 48.818,14 | -1,14% | - |
| 16.01.2026 | 49.444,64 | 49.596,93 | 49.251,20 | 49.379,70 | -0,13% | - |
| 15.01.2026 | 49.206,47 | 49.601,18 | 49.206,47 | 49.446,06 | 0,59% | - |
| 14.01.2026 | 49.059,80 | 49.218,93 | 48.867,32 | 49.155,02 | -0,10% | - |
| 13.01.2026 | 49.547,59 | 49.569,21 | 49.068,82 | 49.204,10 | -0,79% | - |
| 12.01.2026 | 49.218,33 | 49.645,43 | 49.011,91 | 49.597,37 | 0,12% | - |
| 09.01.2026 | 49.272,20 | 49.586,62 | 49.208,34 | 49.539,08 | 0,54% | - |
| 08.01.2026 | 48.780,20 | 49.363,50 | 48.780,20 | 49.274,95 | 0,56% | - |
| 07.01.2026 | 49.559,83 | 49.614,98 | 48.957,38 | 49.000,51 | -0,96% | - |
| 06.01.2026 | 48.917,04 | 49.523,62 | 48.904,83 | 49.474,74 | 0,99% | - |
| 05.01.2026 | 48.440,35 | 49.223,18 | 48.436,53 | 48.990,02 | 1,37% | - |
| 02.01.2026 | 48.196,15 | 48.415,37 | 47.863,09 | 48.326,87 | 0,29% | - |
| 01.01.2026 | 48.187,48 | 48.187,48 | 48.187,48 | 48.187,48 | 0,00% | - |
| 31.12.2025 | 48.187,48 | 48.187,48 | 48.187,48 | 48.187,48 | -0,41% | - |
| 30.12.2025 | 48.460,82 | 48.493,54 | 48.291,44 | 48.387,68 | -0,17% | - |
| 29.12.2025 | 48.596,19 | 48.696,84 | 48.386,59 | 48.471,66 | 0,05% | - |
| 23.12.2025 | 48.215,20 | 48.540,50 | 48.215,20 | 48.445,97 | 0,16% | - |
| 22.12.2025 | 48.183,59 | 48.462,31 | 48.183,59 | 48.367,56 | 0,52% | - |
| 19.12.2025 | 48.054,91 | 48.293,49 | 48.050,81 | 48.115,04 | 0,30% | - |
| 18.12.2025 | 48.130,18 | 48.377,89 | 47.857,93 | 47.972,55 | 0,14% | - |
| 17.12.2025 | 48.180,47 | 48.395,63 | 47.877,53 | 47.904,37 | -0,42% | - |
| 16.12.2025 | 48.340,46 | 48.454,98 | 47.945,17 | 48.108,22 | -0,67% | - |
| 15.12.2025 | 48.678,72 | 48.678,72 | 48.285,83 | 48.431,86 | -0,09% | - |
| 12.12.2025 | 48.776,72 | 48.892,38 | 48.353,54 | 48.473,71 | -0,49% | - |
| 11.12.2025 | 48.141,30 | 48.768,99 | 48.132,85 | 48.714,82 | 1,36% | - |
| 10.12.2025 | 47.522,90 | 48.214,62 | 47.467,14 | 48.060,88 | 1,02% | - |
| 09.12.2025 | 47.730,96 | 47.967,62 | 47.554,25 | 47.575,76 | -0,38% | - |
| 08.12.2025 | 47.971,09 | 47.973,96 | 47.621,54 | 47.755,34 | -0,39% | - |
| 05.12.2025 | 47.876,28 | 48.146,11 | 47.874,06 | 47.941,48 | 0,17% | - |
| 04.12.2025 | 47.904,12 | 48.053,98 | 47.713,38 | 47.862,29 | -0,09% | - |
| 03.12.2025 | 47.444,47 | 47.982,82 | 47.438,75 | 47.904,93 | 0,86% | - |
| 02.12.2025 | 47.366,10 | 47.614,36 | 47.289,64 | 47.497,13 | 0,39% | - |
| 01.12.2025 | 47.403,77 | 47.682,84 | 47.290,14 | 47.314,62 | -0,77% | - |
| 28.11.2025 | 47.500,31 | 47.766,18 | 47.487,74 | 47.679,99 | 0,45% | - |
| 27.11.2025 | 47.466,49 | 47.485,35 | 47.409,70 | 47.468,19 | 0,05% | - |
| 26.11.2025 | 47.210,59 | 47.580,61 | 47.199,65 | 47.443,29 | 0,67% | - |
| 25.11.2025 | 46.541,11 | 47.193,65 | 46.356,27 | 47.125,52 | 1,43% | - |
| 24.11.2025 | 46.377,79 | 46.597,31 | 46.121,64 | 46.458,89 | 0,47% | - |
| 21.11.2025 | 45.965,38 | 46.586,69 | 45.802,36 | 46.243,40 | 1,03% | - |
| 20.11.2025 | 46.618,24 | 46.874,22 | 45.744,25 | 45.771,94 | -0,80% | - |
| 19.11.2025 | 46.109,63 | 46.311,68 | 45.915,33 | 46.139,39 | 0,04% | - |
| 18.11.2025 | 46.178,88 | 46.377,91 | 45.922,36 | 46.120,60 | -1,02% | - |
| 17.11.2025 | 47.065,03 | 47.218,36 | 46.446,92 | 46.596,72 | -1,13% | - |
| 14.11.2025 | 47.123,12 | 47.385,86 | 46.866,18 | 47.131,42 | -0,72% | - |
| 13.11.2025 | 48.126,63 | 48.236,43 | 47.426,82 | 47.474,16 | -1,66% | - |
| 12.11.2025 | 48.039,46 | 48.439,81 | 48.039,07 | 48.275,90 | 0,71% | - |
| 11.11.2025 | 47.411,04 | 47.990,76 | 47.400,86 | 47.936,57 | 1,19% | - |
| 10.11.2025 | 47.173,95 | 47.421,34 | 46.950,07 | 47.374,13 | 0,82% | - |
| 07.11.2025 | 46.820,76 | 46.992,34 | 46.500,61 | 46.988,48 | 0,14% | - |
| 06.11.2025 | 47.200,39 | 47.343,55 | 46.800,71 | 46.923,09 | -0,86% | - |
| 05.11.2025 | 47.109,37 | 47.470,42 | 47.052,79 | 47.328,76 | 0,49% | - |
| 04.11.2025 | 47.047,55 | 47.284,00 | 46.897,15 | 47.096,67 | -0,53% | - |
| 03.11.2025 | 47.620,97 | 47.621,40 | 47.150,89 | 47.346,35 | -0,53% | - |
| 31.10.2025 | 47.571,04 | 47.729,04 | 47.359,66 | 47.599,16 | 0,14% | - |
| 30.10.2025 | 47.423,10 | 48.025,69 | 47.418,04 | 47.534,25 | -0,22% | - |
| 29.10.2025 | 47.875,09 | 48.050,39 | 47.458,00 | 47.639,26 | -0,19% | - |
| 28.10.2025 | 47.876,11 | 47.956,27 | 47.693,77 | 47.730,21 | 0,39% | - |
| 27.10.2025 | 47.485,67 | 47.574,62 | 47.387,19 | 47.546,49 | 0,60% | - |
| 24.10.2025 | 46.999,84 | 47.338,45 | 46.920,09 | 47.264,54 | 1,10% | - |
| 23.10.2025 | 46.554,44 | 46.819,77 | 46.506,44 | 46.749,89 | 0,32% | - |
| 22.10.2025 | 46.938,51 | 46.938,51 | 46.474,88 | 46.602,05 | -0,73% | - |
| 21.10.2025 | 46.724,98 | 47.143,22 | 46.704,72 | 46.944,14 | 0,47% | - |
| 20.10.2025 | 46.349,33 | 46.771,73 | 46.349,33 | 46.723,02 | 1,12% | - |
| 17.10.2025 | 45.967,63 | 46.335,38 | 45.918,48 | 46.207,70 | 0,53% | - |
| 16.10.2025 | 46.345,19 | 46.435,96 | 45.800,27 | 45.963,22 | -0,69% | - |
| 15.10.2025 | 46.466,25 | 46.702,79 | 46.037,02 | 46.284,89 | -0,02% | - |
| 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% | - |