6.818,58
-0,12%
Echtzeitkurs Infront USA 500 (all day)
Bid:
Ask:
Aktienkurse zum Infront USA 500 (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 6.846,82 | 6.873,64 | 6.802,55 | 6.815,84 | -0,16% | - |
| 12.12.2025 | 6.905,27 | 6.910,30 | 6.804,25 | 6.826,77 | -1,08% | - |
| 11.12.2025 | 6.836,81 | 6.907,93 | 6.822,92 | 6.901,62 | 0,25% | - |
| 10.12.2025 | 6.837,04 | 6.901,99 | 6.825,49 | 6.884,53 | 0,63% | - |
| 09.12.2025 | 6.855,21 | 6.866,66 | 6.838,53 | 6.841,52 | -0,08% | - |
| 08.12.2025 | 6.870,93 | 6.892,34 | 6.827,89 | 6.846,82 | -0,27% | - |
| 05.12.2025 | 6.856,72 | 6.897,54 | 6.849,74 | 6.865,53 | 0,13% | - |
| 04.12.2025 | 6.852,22 | 6.872,46 | 6.830,06 | 6.856,72 | 0,07% | - |
| 03.12.2025 | 6.836,71 | 6.865,24 | 6.809,21 | 6.852,22 | 0,32% | - |
| 02.12.2025 | 6.806,02 | 6.853,00 | 6.802,37 | 6.830,13 | 0,23% | - |
| 01.12.2025 | 6.803,94 | 6.848,89 | 6.794,55 | 6.814,41 | -0,40% | - |
| 28.11.2025 | 6.817,67 | 6.852,17 | 6.811,55 | 6.841,44 | 0,35% | - |
| 27.11.2025 | 6.815,48 | 6.826,76 | 6.797,61 | 6.817,67 | 0,03% | - |
| 26.11.2025 | 6.777,86 | 6.835,13 | 6.774,65 | 6.815,48 | 0,73% | - |
| 25.11.2025 | 6.697,36 | 6.778,07 | 6.663,70 | 6.766,34 | 0,92% | - |
| 24.11.2025 | 6.637,57 | 6.715,42 | 6.611,89 | 6.704,47 | 1,59% | - |
| 21.11.2025 | 6.540,56 | 6.660,20 | 6.509,27 | 6.599,69 | 0,90% | - |
| 20.11.2025 | 6.642,97 | 6.773,12 | 6.535,71 | 6.540,56 | -1,54% | - |
| 19.11.2025 | 6.620,63 | 6.690,93 | 6.605,90 | 6.642,97 | 0,34% | - |
| 18.11.2025 | 6.627,69 | 6.668,20 | 6.576,90 | 6.620,63 | -0,76% | - |
| 17.11.2025 | 6.759,49 | 6.782,85 | 6.641,14 | 6.671,50 | -0,92% | - |
| 14.11.2025 | 6.739,93 | 6.775,35 | 6.650,97 | 6.733,19 | -0,10% | - |
| 13.11.2025 | 6.853,21 | 6.872,69 | 6.727,64 | 6.739,93 | -1,65% | - |
| 12.11.2025 | 6.846,95 | 6.881,30 | 6.833,68 | 6.853,21 | 0,10% | - |
| 11.11.2025 | 6.830,34 | 6.858,45 | 6.809,46 | 6.846,59 | 0,19% | - |
| 10.11.2025 | 6.729,17 | 6.842,98 | 6.729,17 | 6.833,50 | 1,57% | - |
| 07.11.2025 | 6.720,75 | 6.748,14 | 6.632,92 | 6.727,98 | 0,11% | - |
| 06.11.2025 | 6.799,18 | 6.820,91 | 6.709,58 | 6.720,75 | -1,15% | - |
| 05.11.2025 | 6.773,89 | 6.833,02 | 6.746,42 | 6.799,18 | 0,38% | - |
| 04.11.2025 | 6.854,78 | 6.854,78 | 6.759,59 | 6.773,51 | -1,19% | - |
| 03.11.2025 | 6.853,39 | 6.882,86 | 6.822,78 | 6.854,78 | 0,16% | - |
| 31.10.2025 | 6.866,21 | 6.891,54 | 6.815,44 | 6.843,85 | -0,33% | - |
| 30.10.2025 | 6.889,39 | 6.905,15 | 6.823,10 | 6.866,21 | -0,34% | - |
| 29.10.2025 | 6.899,84 | 6.922,19 | 6.853,98 | 6.889,39 | -0,15% | - |
| 28.10.2025 | 6.882,73 | 6.912,52 | 6.866,08 | 6.899,96 | 0,25% | - |
| 27.10.2025 | 6.847,66 | 6.888,02 | 6.834,34 | 6.882,73 | 1,25% | - |
| 24.10.2025 | 6.758,21 | 6.811,92 | 6.748,35 | 6.797,54 | 0,82% | - |
| 23.10.2025 | 6.700,59 | 6.757,15 | 6.687,96 | 6.742,30 | 0,62% | - |
| 22.10.2025 | 6.736,91 | 6.754,90 | 6.657,47 | 6.700,76 | -0,54% | - |
| 21.10.2025 | 6.737,90 | 6.754,06 | 6.724,38 | 6.736,91 | 0,03% | - |
| 20.10.2025 | 6.664,07 | 6.749,27 | 6.664,07 | 6.735,00 | 1,01% | - |
| 17.10.2025 | 6.630,75 | 6.680,64 | 6.535,96 | 6.667,41 | 0,55% | - |
| 16.10.2025 | 6.675,62 | 6.711,73 | 6.595,62 | 6.630,86 | -0,68% | - |
| 15.10.2025 | 6.646,88 | 6.725,91 | 6.613,24 | 6.675,93 | 0,44% | - |
| 14.10.2025 | 6.610,62 | 6.682,14 | 6.555,88 | 6.646,88 | -0,10% | - |
| 13.10.2025 | 6.553,74 | 6.670,52 | 6.553,74 | 6.653,67 | 1,51% | - |
| 10.10.2025 | 6.733,79 | 6.765,15 | 6.554,26 | 6.554,73 | -2,66% | - |
| 09.10.2025 | 6.758,86 | 6.768,14 | 6.718,04 | 6.733,79 | -0,32% | - |
| 08.10.2025 | 6.715,12 | 6.760,74 | 6.709,77 | 6.755,34 | 0,60% | - |
| 07.10.2025 | 6.740,90 | 6.757,18 | 6.702,04 | 6.715,12 | -0,38% | - |
| 06.10.2025 | 6.722,62 | 6.754,06 | 6.708,89 | 6.740,90 | 0,37% | - |
| 03.10.2025 | 6.739,76 | 6.755,20 | 6.707,57 | 6.716,28 | -0,03% | - |
| 02.10.2025 | 6.719,19 | 6.741,31 | 6.693,56 | 6.718,49 | 0,10% | - |
| 01.10.2025 | 6.653,60 | 6.723,55 | 6.629,65 | 6.711,94 | 0,35% | - |
| 30.09.2025 | 6.662,28 | 6.692,85 | 6.643,94 | 6.688,43 | 0,39% | - |
| 29.09.2025 | 6.665,41 | 6.690,66 | 6.646,00 | 6.662,28 | 0,32% | - |
| 26.09.2025 | 6.609,80 | 6.651,34 | 6.603,93 | 6.641,12 | 0,54% | - |
| 25.09.2025 | 6.626,32 | 6.651,45 | 6.571,44 | 6.605,38 | -0,47% | - |
| 24.09.2025 | 6.658,49 | 6.678,15 | 6.624,05 | 6.636,47 | -0,33% | - |
| 23.09.2025 | 6.695,66 | 6.702,47 | 6.647,13 | 6.658,49 | -0,56% | - |
| 22.09.2025 | 6.664,02 | 6.704,36 | 6.638,75 | 6.695,66 | 0,46% | - |
| 19.09.2025 | 6.637,04 | 6.669,44 | 6.623,39 | 6.665,21 | 0,42% | - |
| 18.09.2025 | 6.628,17 | 6.666,71 | 6.614,42 | 6.637,04 | 0,58% | - |
| 17.09.2025 | 6.606,99 | 6.628,07 | 6.551,21 | 6.598,66 | -0,13% | - |
| 16.09.2025 | 6.626,81 | 6.638,47 | 6.601,70 | 6.607,41 | -0,15% | - |
| 15.09.2025 | 6.584,73 | 6.622,73 | 6.583,64 | 6.617,20 | 0,42% | - |
| 12.09.2025 | 6.585,85 | 6.604,81 | 6.573,38 | 6.589,71 | 0,06% | - |
| 11.09.2025 | 6.530,17 | 6.597,98 | 6.530,17 | 6.585,85 | 0,80% | - |
| 10.09.2025 | 6.514,56 | 6.562,68 | 6.514,56 | 6.533,81 | 0,29% | - |
| 09.09.2025 | 6.505,12 | 6.519,84 | 6.485,26 | 6.514,89 | 0,26% | - |
| 08.09.2025 | 6.482,12 | 6.511,19 | 6.482,12 | 6.497,92 | 0,30% | - |
| 05.09.2025 | 6.502,09 | 6.535,09 | 6.446,30 | 6.478,69 | -0,37% | - |
| 04.09.2025 | 6.452,71 | 6.503,56 | 6.446,58 | 6.502,46 | 0,86% | - |
| 03.09.2025 | 6.415,55 | 6.455,64 | 6.412,63 | 6.447,18 | 0,51% | - |
| 02.09.2025 | 6.474,22 | 6.474,22 | 6.361,90 | 6.414,69 | -0,92% | - |
| 01.09.2025 | 6.503,56 | 6.503,56 | 6.458,38 | 6.474,22 | -0,45% | - |
| 29.08.2025 | 6.503,56 | 6.503,56 | 6.503,56 | 6.503,56 | 0,00% | - |
| 28.08.2025 | 6.450,32 | 6.509,80 | 6.450,32 | 6.503,56 | 0,32% | - |
| 27.08.2025 | 6.469,75 | 6.489,31 | 6.447,97 | 6.482,92 | 0,20% | - |
| 26.08.2025 | 6.437,94 | 6.469,96 | 6.420,44 | 6.469,75 | 0,49% | - |
| 25.08.2025 | 6.467,03 | 6.468,72 | 6.339,17 | 6.438,09 | -0,36% | - |
| 22.08.2025 | 6.358,52 | 6.479,20 | 6.348,58 | 6.461,37 | 1,45% | - |
| 21.08.2025 | 6.396,10 | 6.402,14 | 6.353,05 | 6.369,13 | -0,42% | - |
| 20.08.2025 | 6.413,58 | 6.413,58 | 6.343,90 | 6.396,10 | -0,27% | - |
| 19.08.2025 | 6.449,98 | 6.457,78 | 6.397,00 | 6.413,46 | -0,57% | - |
| 18.08.2025 | 6.451,23 | 6.460,67 | 6.425,71 | 6.450,06 | -0,02% | - |
| 15.08.2025 | 6.469,01 | 6.488,95 | 6.439,19 | 6.451,52 | -0,27% | - |
| 14.08.2025 | 6.465,38 | 6.474,97 | 6.433,19 | 6.469,00 | 0,06% | - |
| 13.08.2025 | 6.438,90 | 6.480,77 | 6.365,98 | 6.465,43 | 0,28% | - |
| 12.08.2025 | 6.375,31 | 6.447,99 | 6.297,73 | 6.447,16 | 1,12% | - |
| 11.08.2025 | 6.389,61 | 6.408,06 | 6.291,89 | 6.375,53 | -0,22% | - |
| 08.08.2025 | 6.338,83 | 6.395,90 | 6.288,50 | 6.389,43 | 0,80% | - |
| 07.08.2025 | 6.344,31 | 6.401,58 | 6.308,93 | 6.338,81 | -0,09% | - |
| 06.08.2025 | 6.298,25 | 6.353,43 | 6.287,36 | 6.344,28 | 0,73% | - |
| 05.08.2025 | 6.326,35 | 6.350,49 | 6.288,86 | 6.298,36 | -0,47% | - |
| 04.08.2025 | 6.234,03 | 6.330,21 | 6.187,77 | 6.328,14 | 1,47% | - |
| 01.08.2025 | 6.342,45 | 6.342,45 | 6.175,31 | 6.236,68 | -1,67% | - |
| 31.07.2025 | 6.362,39 | 6.437,33 | 6.322,01 | 6.342,45 | -0,31% | - |
| 30.07.2025 | 6.375,79 | 6.399,61 | 6.288,17 | 6.362,46 | -0,21% | - |
| 29.07.2025 | 6.395,58 | 6.411,64 | 6.361,88 | 6.375,65 | -0,27% | - |