47.678,3
0,44%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |