52.582,6
0,97%
Echtzeitkurs Infront USA Industrial
Bid:
Ask:
Aktienkurse zum Infront USA Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 52.521,95 | 52.727,65 | 52.422,00 | 52.582,64 | 0,97% | - |
| 10.09.2026 | 52.217,43 | 52.287,91 | 51.979,09 | 52.079,16 | -0,63% | - |
| 09.09.2026 | 52.550,54 | 52.554,65 | 52.329,36 | 52.410,04 | -0,77% | - |
| 08.09.2026 | 53.021,43 | 53.021,43 | 52.736,83 | 52.815,26 | -0,47% | - |
| 07.09.2026 | 53.155,70 | 53.176,77 | 53.020,80 | 53.062,90 | -0,65% | - |
| 04.09.2026 | 53.499,45 | 53.604,45 | 53.298,07 | 53.411,52 | -0,53% | - |
| 03.09.2026 | 53.411,27 | 53.774,13 | 53.310,33 | 53.693,78 | 1,17% | - |
| 02.09.2026 | 52.954,59 | 53.236,23 | 52.944,67 | 53.074,37 | 0,55% | - |
| 01.09.2026 | 52.863,54 | 53.189,05 | 52.706,53 | 52.786,14 | -0,83% | - |
| 31.08.2026 | 53.395,48 | 53.395,48 | 53.137,92 | 53.230,29 | -0,64% | - |
| 28.08.2026 | 53.698,51 | 53.839,88 | 53.493,39 | 53.571,46 | -0,01% | - |
| 27.08.2026 | 53.418,61 | 53.730,68 | 53.347,00 | 53.578,79 | 0,18% | - |
| 26.08.2026 | 53.578,54 | 53.643,65 | 53.387,87 | 53.480,81 | -0,20% | - |
| 25.08.2026 | 53.678,32 | 53.678,62 | 53.412,66 | 53.590,59 | 0,28% | - |
| 24.08.2026 | 53.230,39 | 53.516,80 | 53.229,55 | 53.439,39 | 0,22% | - |
| 21.08.2026 | 53.052,63 | 53.360,30 | 52.997,09 | 53.320,93 | 1,00% | - |
| 20.08.2026 | 53.064,43 | 53.245,64 | 52.779,63 | 52.791,25 | -1,27% | - |
| 19.08.2026 | 53.586,37 | 53.723,39 | 53.400,43 | 53.471,82 | 0,25% | - |
| 18.08.2026 | 53.399,87 | 53.488,25 | 53.244,92 | 53.338,13 | -0,27% | - |
| 17.08.2026 | 53.509,67 | 53.672,16 | 53.410,66 | 53.482,95 | -0,46% | - |
| 14.08.2026 | 53.777,80 | 53.895,16 | 53.680,70 | 53.728,56 | -0,24% | - |
| 13.08.2026 | 53.927,61 | 54.071,50 | 53.638,31 | 53.858,01 | 0,13% | - |
| 12.08.2026 | 53.976,38 | 53.976,38 | 53.753,75 | 53.786,55 | -0,04% | - |
| 11.08.2026 | 54.038,63 | 54.243,45 | 53.769,43 | 53.805,61 | -0,31% | - |
| 10.08.2026 | 53.913,29 | 54.074,34 | 53.861,73 | 53.975,25 | -0,12% | - |
| 07.08.2026 | 53.935,37 | 54.108,15 | 53.798,29 | 54.038,05 | 0,22% | - |
| 06.08.2026 | 54.473,61 | 54.515,38 | 53.865,47 | 53.921,86 | -0,82% | - |
| 05.08.2026 | 54.364,44 | 54.761,46 | 54.364,44 | 54.365,79 | 0,44% | - |
| 04.08.2026 | 53.877,93 | 54.294,77 | 53.675,38 | 54.126,28 | 1,73% | - |
| 03.08.2026 | 53.039,90 | 53.247,07 | 52.950,11 | 53.206,39 | 1,19% | - |
| 31.07.2026 | 52.447,53 | 52.643,65 | 52.018,48 | 52.581,54 | 0,64% | - |
| 30.07.2026 | 51.947,02 | 52.282,73 | 51.682,11 | 52.245,62 | 1,23% | - |
| 29.07.2026 | 52.297,10 | 52.380,64 | 51.558,97 | 51.612,88 | -2,18% | - |
| 28.07.2026 | 52.675,38 | 52.925,39 | 52.448,80 | 52.764,55 | 1,08% | - |
| 27.07.2026 | 52.557,00 | 52.609,31 | 52.005,23 | 52.203,19 | 0,47% | - |
| 24.07.2026 | 51.803,14 | 52.133,34 | 51.700,51 | 51.958,02 | 0,48% | - |
| 23.07.2026 | 51.558,35 | 51.898,35 | 51.553,13 | 51.710,50 | -1,02% | - |
| 22.07.2026 | 52.235,96 | 52.517,55 | 52.178,18 | 52.244,98 | 0,02% | - |
| 21.07.2026 | 52.035,76 | 52.384,57 | 51.890,09 | 52.236,86 | 0,71% | - |
| 20.07.2026 | 52.275,98 | 52.406,29 | 51.800,95 | 51.868,00 | -0,66% | - |
| 17.07.2026 | 52.048,55 | 52.620,38 | 51.970,28 | 52.210,89 | -0,65% | - |
| 16.07.2026 | 52.772,06 | 52.874,00 | 52.383,06 | 52.554,63 | -0,18% | - |
| 15.07.2026 | 52.635,13 | 52.837,54 | 52.448,77 | 52.647,59 | 0,17% | - |
| 14.07.2026 | 52.404,10 | 52.679,31 | 52.320,94 | 52.558,30 | 0,09% | - |
| 13.07.2026 | 52.620,42 | 52.854,13 | 52.360,35 | 52.512,58 | -0,30% | - |
| 10.07.2026 | 52.628,42 | 52.727,50 | 52.328,64 | 52.668,09 | 0,34% | - |
| 09.07.2026 | 52.437,73 | 52.602,73 | 52.273,93 | 52.489,03 | 0,27% | - |
| 08.07.2026 | 52.360,83 | 52.517,80 | 52.079,78 | 52.348,04 | -1,05% | - |
| 07.07.2026 | 53.326,91 | 53.326,91 | 52.790,72 | 52.905,70 | -0,30% | - |
| 06.07.2026 | 52.892,44 | 53.066,32 | 52.657,75 | 53.066,32 | 0,41% | - |
| 03.07.2026 | 52.763,68 | 52.935,69 | 52.763,21 | 52.847,56 | -0,08% | - |
| 02.07.2026 | 52.618,19 | 52.913,61 | 52.459,10 | 52.887,64 | 1,05% | - |
| 01.07.2026 | 52.232,53 | 52.767,18 | 52.042,05 | 52.337,90 | 0,05% | - |
| 30.06.2026 | 52.267,13 | 52.409,42 | 52.016,60 | 52.313,06 | 0,18% | - |
| 29.06.2026 | 52.045,85 | 52.326,57 | 51.948,89 | 52.218,88 | 0,66% | - |
| 26.06.2026 | 51.685,55 | 52.155,82 | 51.628,32 | 51.875,11 | -0,09% | - |
| 25.06.2026 | 52.133,98 | 52.675,14 | 51.882,94 | 51.923,20 | 0,13% | - |
| 24.06.2026 | 51.629,13 | 52.263,50 | 51.622,21 | 51.855,11 | 0,33% | - |
| 23.06.2026 | 51.450,46 | 51.892,75 | 51.321,85 | 51.683,41 | -0,08% | - |
| 22.06.2026 | 51.709,96 | 51.899,72 | 51.620,04 | 51.727,26 | 0,31% | - |
| 19.06.2026 | 51.523,55 | 51.595,39 | 51.462,16 | 51.567,90 | -0,06% | - |
| 18.06.2026 | 51.829,10 | 51.923,69 | 51.560,75 | 51.600,88 | 0,18% | - |
| 17.06.2026 | 51.969,37 | 52.299,63 | 51.398,94 | 51.509,47 | -1,01% | - |
| 16.06.2026 | 51.900,89 | 52.217,09 | 51.887,15 | 52.034,05 | 0,62% | - |
| 15.06.2026 | 51.797,82 | 51.966,84 | 51.670,89 | 51.711,98 | 0,99% | - |
| 12.06.2026 | 51.164,19 | 51.426,42 | 50.851,40 | 51.206,32 | 0,70% | - |
| 11.06.2026 | 50.220,65 | 50.986,32 | 50.072,86 | 50.848,73 | 1,80% | - |
| 10.06.2026 | 50.632,25 | 50.780,84 | 49.948,44 | 49.950,17 | -1,81% | - |
| 09.06.2026 | 51.063,06 | 51.283,14 | 50.240,44 | 50.872,78 | 0,12% | - |
| 08.06.2026 | 50.962,74 | 51.270,58 | 50.757,84 | 50.811,05 | -0,27% | - |
| 05.06.2026 | 51.676,76 | 51.676,76 | 50.800,36 | 50.946,27 | -1,27% | - |
| 04.06.2026 | 51.277,55 | 51.684,34 | 51.196,13 | 51.604,21 | 1,70% | - |
| 03.06.2026 | 51.021,20 | 51.211,16 | 50.740,52 | 50.740,52 | -1,18% | - |
| 02.06.2026 | 50.810,92 | 51.391,34 | 50.810,92 | 51.346,58 | 0,50% | - |
| 01.06.2026 | 50.934,12 | 51.135,16 | 50.785,06 | 51.091,95 | 0,12% | - |
| 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% | - |