51.048,2
0,72%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50.756,57 | 51.108,18 | 50.694,96 | 51.029,70 | 0,68% | - |
| 28.05.2026 | 50.509,76 | 50.789,82 | 50.332,33 | 50.683,07 | 0,03% | - |
| 27.05.2026 | 50.551,77 | 50.844,22 | 50.551,77 | 50.669,88 | 0,35% | - |
| 26.05.2026 | 50.742,12 | 50.777,74 | 50.368,99 | 50.490,88 | -1,16% | - |
| 25.05.2026 | 51.053,27 | 51.145,90 | 51.002,45 | 51.083,50 | 0,90% | - |
| 22.05.2026 | 50.677,21 | 50.859,85 | 50.556,18 | 50.630,31 | 0,63% | - |
| 21.05.2026 | 49.870,49 | 50.401,45 | 49.725,59 | 50.315,14 | 0,58% | - |
| 20.05.2026 | 49.567,61 | 50.088,38 | 49.251,86 | 50.025,54 | 1,27% | - |
| 19.05.2026 | 49.470,26 | 49.628,31 | 49.244,06 | 49.399,44 | -0,61% | - |
| 18.05.2026 | 49.569,28 | 49.763,66 | 49.364,00 | 49.700,97 | 0,28% | - |
| 15.05.2026 | 49.713,96 | 49.769,11 | 49.524,00 | 49.561,45 | -1,04% | - |
| 14.05.2026 | 50.137,21 | 50.220,13 | 49.882,89 | 50.083,91 | 0,73% | - |
| 13.05.2026 | 49.608,81 | 49.760,61 | 49.465,41 | 49.719,06 | -0,12% | - |
| 12.05.2026 | 49.640,24 | 49.839,64 | 49.327,07 | 49.778,35 | 0,13% | - |
| 11.05.2026 | 49.578,63 | 49.787,18 | 49.496,66 | 49.715,35 | 0,23% | - |
| 08.05.2026 | 49.824,49 | 49.828,25 | 49.496,60 | 49.599,29 | -0,02% | - |
| 07.05.2026 | 50.043,98 | 50.115,35 | 49.503,89 | 49.607,61 | -0,63% | - |
| 06.05.2026 | 49.718,06 | 50.032,96 | 49.713,37 | 49.923,91 | 1,23% | - |
| 05.05.2026 | 49.192,92 | 49.378,89 | 49.027,61 | 49.315,21 | 0,70% | - |
| 04.05.2026 | 49.347,15 | 49.444,68 | 48.924,55 | 48.972,06 | -1,47% | - |
| 01.05.2026 | 49.700,91 | 49.700,91 | 49.700,91 | 49.700,91 | 0,00% | - |
| 30.04.2026 | 49.110,91 | 49.775,56 | 49.075,94 | 49.703,16 | 1,68% | - |
| 29.04.2026 | 49.108,78 | 49.124,59 | 48.716,92 | 48.883,54 | -0,55% | - |
| 28.04.2026 | 49.347,13 | 49.371,20 | 49.091,48 | 49.155,36 | -0,07% | - |
| 27.04.2026 | 49.154,86 | 49.350,62 | 49.040,84 | 49.187,65 | -0,12% | - |
| 24.04.2026 | 49.286,63 | 49.337,94 | 49.096,53 | 49.245,47 | -0,17% | - |
| 23.04.2026 | 49.255,36 | 49.533,32 | 48.886,93 | 49.328,83 | -0,36% | - |
| 22.04.2026 | 49.526,42 | 49.635,64 | 49.345,84 | 49.505,55 | 0,69% | - |
| 21.04.2026 | 49.728,50 | 49.858,52 | 49.075,35 | 49.164,69 | -0,59% | - |
| 20.04.2026 | 49.342,20 | 49.493,93 | 49.265,25 | 49.457,84 | -0,05% | - |
| 17.04.2026 | 49.085,62 | 49.734,08 | 49.065,46 | 49.480,49 | 1,85% | - |
| 16.04.2026 | 48.566,17 | 48.658,99 | 48.347,18 | 48.581,92 | 0,21% | - |
| 15.04.2026 | 48.630,13 | 48.693,77 | 48.290,54 | 48.478,86 | -0,15% | - |
| 14.04.2026 | 48.233,01 | 48.605,89 | 48.191,81 | 48.553,28 | 0,94% | - |
| 13.04.2026 | 47.541,07 | 48.099,77 | 47.520,70 | 48.099,77 | 0,51% | - |
| 10.04.2026 | 48.187,16 | 48.187,16 | 47.694,50 | 47.855,34 | -0,54% | - |
| 09.04.2026 | 47.753,48 | 48.272,62 | 47.703,99 | 48.115,09 | 0,40% | - |
| 08.04.2026 | 47.895,46 | 48.025,91 | 47.581,49 | 47.924,39 | 2,82% | - |
| 07.04.2026 | 46.552,45 | 46.608,74 | 46.221,70 | 46.608,74 | 0,19% | - |
| 02.04.2026 | 46.012,55 | 46.728,83 | 45.907,13 | 46.520,92 | -0,11% | - |
| 01.04.2026 | 46.612,52 | 46.821,40 | 46.490,95 | 46.574,04 | 0,49% | - |
| 31.03.2026 | 45.703,07 | 46.394,10 | 45.499,66 | 46.346,02 | 2,45% | - |
| 30.03.2026 | 45.585,33 | 45.646,50 | 45.077,21 | 45.239,85 | 0,16% | - |
| 27.03.2026 | 45.751,55 | 45.751,55 | 45.076,54 | 45.165,40 | -1,76% | - |
| 26.03.2026 | 46.161,76 | 46.553,66 | 45.922,28 | 45.976,66 | -1,00% | - |
| 25.03.2026 | 46.580,44 | 46.730,34 | 46.215,80 | 46.439,02 | 0,65% | - |
| 24.03.2026 | 45.854,42 | 46.420,02 | 45.773,76 | 46.138,49 | -0,18% | - |
| 23.03.2026 | 46.264,61 | 46.737,53 | 46.130,13 | 46.220,73 | 1,66% | - |
| 20.03.2026 | 45.883,61 | 46.068,64 | 45.386,15 | 45.467,44 | -1,23% | - |
| 19.03.2026 | 45.922,96 | 46.272,50 | 45.750,27 | 46.034,11 | -0,41% | - |
| 18.03.2026 | 46.789,00 | 46.894,35 | 46.195,32 | 46.224,50 | -1,70% | - |
| 17.03.2026 | 47.244,52 | 47.430,86 | 46.985,45 | 47.022,97 | 0,13% | - |
| 16.03.2026 | 46.921,36 | 47.195,64 | 46.834,54 | 46.959,85 | 0,82% | - |
| 13.03.2026 | 46.901,85 | 47.132,68 | 46.508,34 | 46.577,16 | -0,25% | - |
| 12.03.2026 | 46.951,44 | 47.069,73 | 46.681,73 | 46.692,24 | -1,55% | - |
| 11.03.2026 | 47.666,21 | 47.714,96 | 47.196,50 | 47.427,38 | -0,62% | - |
| 10.03.2026 | 47.672,24 | 48.230,13 | 47.465,90 | 47.723,43 | -0,03% | - |
| 09.03.2026 | 47.245,56 | 47.889,27 | 46.993,27 | 47.736,04 | 0,45% | - |
| 06.03.2026 | 47.324,02 | 47.580,89 | 47.012,89 | 47.523,46 | -0,91% | - |
| 05.03.2026 | 48.342,17 | 48.511,42 | 47.589,24 | 47.959,59 | -1,63% | - |
| 04.03.2026 | 48.597,85 | 48.868,71 | 48.376,38 | 48.756,36 | 0,51% | - |
| 03.03.2026 | 47.973,63 | 48.704,37 | 47.645,59 | 48.510,44 | -0,82% | - |
| 02.03.2026 | 48.401,54 | 49.086,09 | 48.397,13 | 48.913,22 | -0,03% | - |
| 27.02.2026 | 48.966,73 | 49.071,52 | 48.695,44 | 48.929,69 | -1,15% | - |
| 26.02.2026 | 49.698,19 | 49.829,23 | 49.250,09 | 49.498,02 | -0,01% | - |
| 25.02.2026 | 49.349,48 | 49.531,63 | 49.209,85 | 49.500,57 | 0,63% | - |
| 24.02.2026 | 48.837,98 | 49.308,14 | 48.771,11 | 49.193,08 | 0,80% | - |
| 23.02.2026 | 49.466,11 | 49.697,11 | 48.742,49 | 48.802,48 | -1,63% | - |
| 20.02.2026 | 49.251,98 | 49.730,13 | 49.171,97 | 49.610,91 | 0,42% | - |
| 19.02.2026 | 49.506,42 | 49.616,11 | 49.214,04 | 49.405,71 | -0,52% | - |
| 18.02.2026 | 49.622,04 | 49.903,36 | 49.444,81 | 49.664,28 | 0,25% | - |
| 17.02.2026 | 49.474,04 | 49.709,23 | 49.183,83 | 49.541,92 | -0,07% | - |
| 16.02.2026 | 49.638,64 | 49.684,57 | 49.226,73 | 49.574,61 | 0,19% | - |
| 13.02.2026 | 49.438,99 | 49.759,98 | 49.116,94 | 49.479,50 | 0,04% | - |
| 12.02.2026 | 50.278,16 | 50.439,68 | 49.435,88 | 49.457,93 | -1,38% | - |
| 11.02.2026 | 50.425,02 | 50.496,29 | 49.913,70 | 50.149,49 | -0,12% | - |
| 10.02.2026 | 50.193,39 | 50.528,50 | 50.130,49 | 50.208,31 | 0,10% | - |
| 09.02.2026 | 50.010,45 | 50.229,63 | 49.854,32 | 50.157,81 | -0,04% | - |
| 06.02.2026 | 49.230,50 | 50.187,16 | 49.230,50 | 50.175,87 | 2,56% | - |
| 05.02.2026 | 49.251,59 | 49.352,50 | 45.471,13 | 48.921,48 | -1,18% | - |
| 04.02.2026 | 49.371,07 | 49.658,14 | 49.130,78 | 49.507,22 | 0,50% | - |
| 03.02.2026 | 49.307,96 | 49.664,59 | 48.843,17 | 49.260,59 | -0,32% | - |
| 02.02.2026 | 48.885,35 | 49.495,16 | 48.751,11 | 49.418,18 | 1,05% | - |
| 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% | - |