43.429,1
-1,72%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.11.2024 | 44.212,63 | 44.515,00 | 44.205,32 | 44.314,69 | 0,68% | - |
| 08.11.2024 | 43.833,87 | 44.170,05 | 43.750,82 | 44.014,55 | 0,56% | - |
| 07.11.2024 | 43.780,08 | 43.853,71 | 43.660,91 | 43.770,79 | -0,06% | - |
| 06.11.2024 | 43.442,79 | 43.819,89 | 43.392,10 | 43.796,01 | 3,67% | - |
| 05.11.2024 | 41.840,57 | 42.272,49 | 41.780,57 | 42.245,02 | 1,05% | - |
| 04.11.2024 | 41.984,54 | 42.026,82 | 41.655,54 | 41.805,85 | -0,59% | - |
| 01.11.2024 | 41.992,31 | 42.343,18 | 41.947,59 | 42.052,51 | 0,59% | - |
| 31.10.2024 | 41.929,12 | 42.005,31 | 41.715,84 | 41.806,40 | -0,91% | - |
| 30.10.2024 | 42.220,63 | 42.482,32 | 42.156,72 | 42.190,14 | -0,17% | - |
| 29.10.2024 | 42.240,48 | 42.512,98 | 42.183,98 | 42.262,98 | -0,36% | - |
| 28.10.2024 | 42.375,77 | 42.503,20 | 42.350,80 | 42.417,03 | 0,72% | - |
| 25.10.2024 | 42.552,45 | 42.614,00 | 42.057,78 | 42.112,11 | -0,68% | - |
| 24.10.2024 | 42.455,79 | 42.464,20 | 42.202,34 | 42.401,96 | -0,29% | - |
| 23.10.2024 | 42.706,49 | 42.783,44 | 42.302,20 | 42.525,93 | -0,97% | - |
| 22.10.2024 | 42.762,77 | 43.055,83 | 42.726,07 | 42.941,83 | 0,00% | - |
| 21.10.2024 | 43.249,62 | 43.301,35 | 42.881,92 | 42.942,96 | -0,79% | - |
| 18.10.2024 | 43.193,58 | 43.337,88 | 43.052,36 | 43.283,21 | 0,03% | - |
| 17.10.2024 | 43.253,50 | 43.301,23 | 43.132,93 | 43.269,28 | 0,42% | - |
| 16.10.2024 | 42.747,40 | 43.115,98 | 42.721,09 | 43.090,30 | 0,77% | - |
| 15.10.2024 | 42.938,75 | 43.015,75 | 42.717,21 | 42.760,39 | -0,78% | - |
| 14.10.2024 | 42.839,38 | 43.148,48 | 42.731,11 | 43.096,21 | 0,52% | - |
| 11.10.2024 | 42.500,96 | 42.906,95 | 42.497,53 | 42.871,64 | 0,95% | - |
| 10.10.2024 | 42.479,05 | 42.516,20 | 42.320,90 | 42.467,02 | -0,15% | - |
| 09.10.2024 | 42.098,25 | 42.575,82 | 42.011,86 | 42.529,30 | 1,05% | - |
| 08.10.2024 | 42.043,99 | 42.139,85 | 41.886,80 | 42.085,57 | 0,30% | - |
| 07.10.2024 | 42.222,78 | 42.298,45 | 41.838,70 | 41.960,79 | -0,93% | - |