5.933,97
1,09%
Echtzeitkurs Infront USA 500 (all day)
Bid:
Ask:
Aktienkurse zum Infront USA 500 (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5.865,86 | 5.982,68 | 5.800,18 | 5.927,84 | 1,06% | - |
| 19.12.2024 | 5.867,07 | 5.938,14 | 5.863,42 | 5.865,86 | -0,02% | - |
| 18.12.2024 | 6.049,12 | 6.071,74 | 5.867,07 | 5.867,07 | -3,01% | - |
| 17.12.2024 | 6.075,28 | 6.075,28 | 6.034,18 | 6.049,38 | -0,43% | - |
| 16.12.2024 | 6.050,83 | 6.088,12 | 6.049,94 | 6.075,28 | 0,39% | - |
| 13.12.2024 | 6.056,10 | 6.081,29 | 6.036,39 | 6.051,84 | -0,07% | - |
| 12.12.2024 | 6.080,39 | 6.083,32 | 6.055,64 | 6.056,10 | -0,48% | - |
| 11.12.2024 | 6.036,74 | 6.095,71 | 6.034,65 | 6.085,02 | 0,80% | - |
| 10.12.2024 | 6.056,34 | 6.067,46 | 6.031,98 | 6.036,74 | -0,32% | - |
| 09.12.2024 | 6.089,48 | 6.098,96 | 6.051,63 | 6.056,34 | -0,55% | - |
| 06.12.2024 | 6.075,40 | 6.100,49 | 6.061,90 | 6.089,90 | 0,19% | - |
| 05.12.2024 | 6.086,12 | 6.099,83 | 6.075,39 | 6.078,35 | -0,13% | - |
| 04.12.2024 | 6.060,49 | 6.090,40 | 6.049,94 | 6.086,12 | 0,60% | - |
| 03.12.2024 | 6.047,82 | 6.055,92 | 6.033,52 | 6.049,94 | 0,04% | - |
| 02.12.2024 | 6.031,32 | 6.058,46 | 6.004,92 | 6.047,82 | 0,27% | - |
| 29.11.2024 | 6.018,11 | 6.047,33 | 6.002,33 | 6.031,60 | 0,22% | - |
| 28.11.2024 | 6.018,46 | 6.021,43 | 5.993,66 | 6.018,11 | 0,32% | - |
| 27.11.2024 | 6.020,32 | 6.026,85 | 5.984,64 | 5.999,09 | -0,35% | - |
| 26.11.2024 | 5.990,64 | 6.025,89 | 5.977,24 | 6.020,32 | 0,53% | - |
| 25.11.2024 | 5.967,68 | 6.019,94 | 5.963,89 | 5.988,56 | 0,31% | - |
| 22.11.2024 | 5.951,16 | 5.974,97 | 5.919,25 | 5.970,13 | 0,35% | - |
| 21.11.2024 | 5.898,27 | 5.966,51 | 5.883,33 | 5.949,02 | 0,56% | - |
| 20.11.2024 | 5.933,59 | 5.936,90 | 5.859,20 | 5.915,63 | -0,01% | - |
| 19.11.2024 | 5.905,84 | 5.925,83 | 5.832,64 | 5.916,18 | 0,33% | - |
| 18.11.2024 | 5.891,67 | 5.911,81 | 5.862,05 | 5.896,97 | 0,40% | - |
| 15.11.2024 | 5.953,89 | 5.953,89 | 5.852,47 | 5.873,20 | -1,36% | - |
| 14.11.2024 | 5.989,35 | 6.003,73 | 5.943,66 | 5.953,89 | -0,60% | - |
| 13.11.2024 | 5.988,18 | 6.011,16 | 5.963,48 | 5.990,07 | 0,03% | - |
| 12.11.2024 | 6.003,78 | 6.011,48 | 5.962,12 | 5.988,18 | -0,26% | - |
| 11.11.2024 | 5.996,20 | 6.031,17 | 5.987,24 | 6.003,78 | 0,09% | - |
| 08.11.2024 | 5.977,07 | 6.014,34 | 5.958,01 | 5.998,32 | 0,36% | - |
| 07.11.2024 | 5.928,49 | 5.987,11 | 5.926,39 | 5.977,07 | 0,82% | - |
| 06.11.2024 | 5.784,68 | 5.937,34 | 5.784,68 | 5.928,49 | 2,49% | - |
| 05.11.2024 | 5.713,72 | 5.784,68 | 5.703,31 | 5.784,68 | 1,24% | - |
| 04.11.2024 | 5.732,99 | 5.750,40 | 5.681,38 | 5.713,72 | -0,32% | - |
| 01.11.2024 | 5.709,17 | 5.771,47 | 5.708,96 | 5.732,31 | 0,41% | - |
| 31.10.2024 | 5.814,11 | 5.814,11 | 5.704,35 | 5.709,17 | -1,80% | - |
| 30.10.2024 | 5.844,41 | 5.854,38 | 5.809,03 | 5.814,11 | -0,52% | - |
| 29.10.2024 | 5.827,61 | 5.850,50 | 5.802,50 | 5.844,41 | 0,29% | - |
| 28.10.2024 | 5.811,03 | 5.852,63 | 5.806,59 | 5.827,61 | 0,35% | - |
| 25.10.2024 | 5.811,57 | 5.862,88 | 5.789,05 | 5.807,10 | -0,08% | - |
| 24.10.2024 | 5.798,95 | 5.834,91 | 5.786,82 | 5.811,57 | 0,22% | - |
| 23.10.2024 | 5.853,64 | 5.855,56 | 5.763,81 | 5.798,95 | -0,93% | - |
| 22.10.2024 | 5.855,63 | 5.864,62 | 5.814,47 | 5.853,64 | -0,03% | - |
| 21.10.2024 | 5.863,50 | 5.870,01 | 5.825,23 | 5.855,63 | -0,15% | - |
| 18.10.2024 | 5.845,20 | 5.874,96 | 5.838,04 | 5.864,69 | 0,33% | - |
| 17.10.2024 | 5.842,56 | 5.882,15 | 5.833,43 | 5.845,20 | 0,05% | - |
| 16.10.2024 | 5.817,83 | 5.849,64 | 5.807,50 | 5.842,56 | 0,43% | - |
| 15.10.2024 | 5.863,01 | 5.871,52 | 5.806,80 | 5.817,83 | -0,77% | - |
| 14.10.2024 | 5.813,28 | 5.873,50 | 5.804,41 | 5.863,01 | 0,82% | - |
| 11.10.2024 | 5.782,91 | 5.825,53 | 5.750,07 | 5.815,19 | 0,56% | - |
| 10.10.2024 | 5.781,85 | 5.800,10 | 5.766,23 | 5.782,91 | -0,22% | - |
| 09.10.2024 | 5.752,07 | 5.798,12 | 5.730,94 | 5.795,46 | 0,76% | - |
| 08.10.2024 | 5.695,53 | 5.759,17 | 5.687,92 | 5.751,81 | 0,99% | - |
| 07.10.2024 | 5.750,91 | 5.750,91 | 5.687,78 | 5.695,53 | -0,98% | - |
| 04.10.2024 | 5.701,63 | 5.754,14 | 5.688,70 | 5.751,94 | 0,88% | - |
| 03.10.2024 | 5.710,11 | 5.717,72 | 5.675,66 | 5.701,63 | -0,15% | - |
| 02.10.2024 | 5.706,99 | 5.722,45 | 5.671,55 | 5.710,11 | 0,05% | - |
| 01.10.2024 | 5.762,93 | 5.768,33 | 5.681,04 | 5.706,99 | -0,97% | - |
| 30.09.2024 | 5.736,56 | 5.765,83 | 5.703,35 | 5.762,93 | 0,41% | - |
| 27.09.2024 | 5.743,13 | 5.763,51 | 5.728,54 | 5.739,67 | -0,14% | - |
| 26.09.2024 | 5.756,69 | 5.774,33 | 5.719,68 | 5.747,48 | 0,46% | - |
| 25.09.2024 | 5.719,83 | 5.740,79 | 5.711,59 | 5.721,43 | -0,21% | - |
| 24.09.2024 | 5.719,69 | 5.733,72 | 5.698,54 | 5.733,57 | 0,24% | - |
| 23.09.2024 | 5.714,47 | 5.745,43 | 5.702,87 | 5.719,66 | 0,29% | - |
| 20.09.2024 | 5.707,68 | 5.714,57 | 5.683,61 | 5.702,96 | -0,19% | - |
| 19.09.2024 | 5.673,50 | 5.732,89 | 5.671,27 | 5.713,95 | 1,74% | - |
| 18.09.2024 | 5.638,17 | 5.688,21 | 5.614,92 | 5.616,24 | -0,30% | - |
| 17.09.2024 | 5.632,34 | 5.670,33 | 5.613,06 | 5.633,40 | 0,04% | - |
| 16.09.2024 | 5.623,61 | 5.635,52 | 5.604,46 | 5.631,05 | 0,10% | - |
| 13.09.2024 | 5.597,90 | 5.635,09 | 5.593,23 | 5.625,43 | 0,56% | - |
| 12.09.2024 | 5.561,65 | 5.599,92 | 5.534,28 | 5.594,18 | 0,65% | - |
| 11.09.2024 | 5.468,15 | 5.559,53 | 5.405,87 | 5.557,80 | 1,12% | - |
| 10.09.2024 | 5.460,19 | 5.497,20 | 5.440,20 | 5.496,09 | 0,47% | - |
| 09.09.2024 | 5.427,13 | 5.483,07 | 5.427,13 | 5.470,15 | 1,15% | - |
| 06.09.2024 | 5.491,90 | 5.521,69 | 5.401,05 | 5.407,92 | -1,68% | - |
| 05.09.2024 | 5.513,56 | 5.545,39 | 5.478,95 | 5.500,33 | -0,34% | - |
| 04.09.2024 | 5.495,78 | 5.552,34 | 5.494,67 | 5.519,33 | -0,12% | - |
| 03.09.2024 | 5.639,34 | 5.649,44 | 5.503,17 | 5.526,05 | -2,11% | - |
| 02.09.2024 | 5.638,15 | 5.650,32 | 5.623,23 | 5.645,31 | -0,03% | - |
| 30.08.2024 | 5.603,90 | 5.649,39 | 5.580,54 | 5.646,93 | 0,97% | - |
| 29.08.2024 | 5.577,85 | 5.645,90 | 5.574,86 | 5.592,75 | 0,03% | - |
| 28.08.2024 | 5.624,38 | 5.630,65 | 5.560,91 | 5.591,26 | -0,60% | - |
| 27.08.2024 | 5.618,07 | 5.630,91 | 5.590,25 | 5.624,91 | 0,13% | - |
| 26.08.2024 | 5.629,87 | 5.650,73 | 5.601,47 | 5.617,59 | -0,27% | - |
| 23.08.2024 | 5.591,12 | 5.641,21 | 5.585,03 | 5.632,78 | 1,12% | - |
| 22.08.2024 | 5.613,89 | 5.642,54 | 5.560,55 | 5.570,66 | -0,86% | - |
| 21.08.2024 | 5.601,20 | 5.632,08 | 5.590,77 | 5.618,80 | 0,42% | - |
| 20.08.2024 | 5.606,97 | 5.619,51 | 5.584,96 | 5.595,03 | -0,20% | - |
| 19.08.2024 | 5.549,11 | 5.606,36 | 5.538,28 | 5.606,34 | 0,99% | - |
| 16.08.2024 | 5.554,37 | 5.561,42 | 5.505,86 | 5.551,63 | 0,20% | - |
| 15.08.2024 | 5.458,66 | 5.545,27 | 5.441,73 | 5.540,44 | 1,56% | - |
| 14.08.2024 | 5.436,05 | 5.462,71 | 5.415,83 | 5.455,36 | 0,39% | - |
| 13.08.2024 | 5.355,40 | 5.435,78 | 5.341,35 | 5.434,11 | 1,70% | - |
| 12.08.2024 | 5.345,75 | 5.370,73 | 5.323,58 | 5.343,02 | -0,05% | - |
| 09.08.2024 | 5.317,63 | 5.357,85 | 5.288,51 | 5.345,52 | 0,46% | - |
| 08.08.2024 | 5.184,66 | 5.327,50 | 5.171,16 | 5.320,88 | 2,35% | - |
| 07.08.2024 | 5.272,51 | 5.329,65 | 5.194,89 | 5.198,68 | -0,79% | - |
| 06.08.2024 | 5.262,03 | 5.311,69 | 5.192,91 | 5.240,29 | 1,04% | - |
| 05.08.2024 | 5.188,82 | 5.250,32 | 5.093,28 | 5.186,14 | -2,89% | - |