5.558,37
-2,42%
Echtzeitkurs Infront USA 500 (all day)
Bid:
Ask:
Aktienkurse zum Infront USA 500 (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 5.684,85 | 5.695,64 | 5.556,41 | 5.561,52 | -2,30% | - |
| 27.03.2025 | 5.708,19 | 5.733,04 | 5.674,36 | 5.692,44 | -0,28% | - |
| 26.03.2025 | 5.782,59 | 5.785,67 | 5.695,11 | 5.708,19 | -1,29% | - |
| 25.03.2025 | 5.763,59 | 5.816,75 | 5.750,91 | 5.782,54 | 0,33% | - |
| 24.03.2025 | 5.712,30 | 5.774,09 | 5.709,09 | 5.763,65 | 1,64% | - |
| 21.03.2025 | 5.677,27 | 5.713,59 | 5.602,89 | 5.670,80 | 0,12% | - |
| 20.03.2025 | 5.675,27 | 5.713,19 | 5.632,66 | 5.663,85 | -0,20% | - |
| 19.03.2025 | 5.617,55 | 5.716,54 | 5.603,96 | 5.675,38 | 1,03% | - |
| 18.03.2025 | 5.664,93 | 5.681,86 | 5.597,95 | 5.617,55 | -1,01% | - |
| 17.03.2025 | 5.625,56 | 5.704,33 | 5.595,98 | 5.675,14 | 0,88% | - |
| 14.03.2025 | 5.558,20 | 5.645,17 | 5.547,05 | 5.625,71 | 1,63% | - |
| 13.03.2025 | 5.594,44 | 5.609,49 | 5.506,22 | 5.535,40 | -1,06% | - |
| 12.03.2025 | 5.571,99 | 5.663,75 | 5.546,83 | 5.594,44 | 0,40% | - |
| 11.03.2025 | 5.623,48 | 5.645,10 | 5.530,48 | 5.571,99 | -0,92% | - |
| 10.03.2025 | 5.770,58 | 5.770,58 | 5.566,52 | 5.623,48 | -2,59% | - |
| 07.03.2025 | 5.746,34 | 5.783,06 | 5.666,98 | 5.772,86 | 0,62% | - |
| 06.03.2025 | 5.840,30 | 5.847,56 | 5.714,09 | 5.737,30 | -1,81% | - |
| 05.03.2025 | 5.817,50 | 5.860,47 | 5.744,05 | 5.843,25 | 1,08% | - |
| 04.03.2025 | 5.850,74 | 5.871,69 | 5.736,09 | 5.780,65 | -1,20% | - |
| 03.03.2025 | 5.951,44 | 5.990,91 | 5.811,52 | 5.850,74 | -1,78% | - |
| 28.02.2025 | 5.863,52 | 5.956,87 | 5.837,83 | 5.956,87 | 1,59% | - |
| 27.02.2025 | 5.980,68 | 6.002,98 | 5.862,59 | 5.863,52 | -1,55% | - |
| 26.02.2025 | 5.955,08 | 6.011,42 | 5.934,57 | 5.956,03 | 0,02% | - |
| 25.02.2025 | 5.991,10 | 5.998,89 | 5.911,79 | 5.955,08 | -0,55% | - |
| 24.02.2025 | 6.014,69 | 6.054,91 | 5.981,59 | 5.987,73 | -0,48% | - |
| 21.02.2025 | 6.119,76 | 6.127,80 | 6.009,58 | 6.016,33 | -1,69% | - |
| 20.02.2025 | 6.126,31 | 6.142,40 | 6.087,28 | 6.119,76 | -0,41% | - |
| 19.02.2025 | 6.134,83 | 6.149,74 | 6.112,94 | 6.145,25 | 0,28% | - |
| 18.02.2025 | 6.129,91 | 6.142,51 | 6.101,21 | 6.127,83 | -0,05% | - |
| 17.02.2025 | 6.127,56 | 6.135,23 | 6.102,50 | 6.131,10 | 0,21% | - |
| 14.02.2025 | 6.122,87 | 6.129,78 | 6.099,40 | 6.118,26 | 0,05% | - |
| 13.02.2025 | 6.052,16 | 6.118,41 | 6.035,63 | 6.115,27 | 1,04% | - |
| 12.02.2025 | 6.070,25 | 6.076,40 | 6.001,44 | 6.052,16 | -0,30% | - |
| 11.02.2025 | 6.050,47 | 6.080,95 | 6.036,45 | 6.070,25 | 0,04% | - |
| 10.02.2025 | 6.028,39 | 6.076,01 | 6.028,39 | 6.067,83 | 0,68% | - |
| 07.02.2025 | 6.078,67 | 6.101,50 | 6.020,23 | 6.026,55 | -0,93% | - |
| 06.02.2025 | 6.075,38 | 6.085,86 | 6.048,38 | 6.082,86 | 0,35% | - |
| 05.02.2025 | 6.039,29 | 6.062,28 | 5.994,64 | 6.061,75 | 0,37% | - |
| 04.02.2025 | 5.992,25 | 6.044,21 | 5.969,19 | 6.039,29 | 0,72% | - |
| 03.02.2025 | 6.042,98 | 6.042,98 | 5.924,94 | 5.996,31 | -0,74% | - |
| 31.01.2025 | 6.070,89 | 6.124,08 | 6.031,00 | 6.040,96 | -0,49% | - |
| 30.01.2025 | 6.059,15 | 6.088,68 | 6.029,55 | 6.070,89 | 0,56% | - |
| 29.01.2025 | 6.077,87 | 6.081,42 | 6.013,23 | 6.037,15 | -0,49% | - |
| 28.01.2025 | 6.016,22 | 6.078,39 | 5.995,29 | 6.066,88 | 0,84% | - |
| 27.01.2025 | 6.011,68 | 6.022,22 | 5.919,73 | 6.016,22 | -1,39% | - |
| 24.01.2025 | 6.113,39 | 6.131,97 | 6.088,52 | 6.101,09 | -0,27% | - |
| 23.01.2025 | 6.085,69 | 6.117,91 | 6.059,45 | 6.117,85 | 0,53% | - |
| 22.01.2025 | 6.048,85 | 6.102,45 | 6.048,85 | 6.085,69 | 0,61% | - |
| 21.01.2025 | 6.025,92 | 6.052,51 | 6.001,36 | 6.048,85 | 0,38% | - |
| 20.01.2025 | 5.997,79 | 6.045,13 | 5.984,40 | 6.025,98 | 0,51% | - |
| 17.01.2025 | 5.938,17 | 6.016,28 | 5.935,13 | 5.995,63 | 0,97% | - |
| 16.01.2025 | 5.949,56 | 5.979,95 | 5.932,54 | 5.938,17 | -0,19% | - |
| 15.01.2025 | 5.843,99 | 5.963,08 | 5.839,01 | 5.949,62 | 1,81% | - |
| 14.01.2025 | 5.835,05 | 5.883,29 | 5.805,65 | 5.843,99 | 0,15% | - |
| 13.01.2025 | 5.826,10 | 5.838,85 | 5.767,62 | 5.835,05 | 0,09% | - |
| 10.01.2025 | 5.889,92 | 5.918,67 | 5.807,48 | 5.829,64 | -1,02% | - |
| 09.01.2025 | 5.916,34 | 5.928,94 | 5.887,84 | 5.889,92 | -0,45% | - |
| 08.01.2025 | 5.909,75 | 5.936,51 | 5.875,53 | 5.916,34 | 0,11% | - |
| 07.01.2025 | 5.976,59 | 6.001,40 | 5.892,48 | 5.909,75 | -1,12% | - |
| 06.01.2025 | 5.943,39 | 6.022,22 | 5.936,91 | 5.976,59 | 0,62% | - |
| 03.01.2025 | 5.870,87 | 5.953,54 | 5.870,87 | 5.939,84 | 1,17% | - |
| 02.01.2025 | 5.884,79 | 5.949,48 | 5.830,19 | 5.870,87 | -0,24% | - |
| 01.01.2025 | 5.884,79 | 5.884,79 | 5.884,79 | 5.884,79 | 0,00% | - |
| 31.12.2024 | 5.908,97 | 5.928,63 | 5.868,25 | 5.884,79 | -0,41% | - |
| 30.12.2024 | 5.971,94 | 5.971,94 | 5.870,60 | 5.908,97 | -1,02% | - |
| 27.12.2024 | 6.036,13 | 6.036,13 | 5.930,19 | 5.970,16 | -1,09% | - |
| 26.12.2024 | 6.036,13 | 6.036,13 | 6.036,13 | 6.036,13 | 0,00% | - |
| 25.12.2024 | 6.036,13 | 6.036,13 | 6.036,13 | 6.036,13 | 0,00% | - |
| 24.12.2024 | 5.971,29 | 6.040,15 | 5.970,61 | 6.036,13 | 1,09% | - |
| 23.12.2024 | 5.933,97 | 5.977,71 | 5.902,30 | 5.971,29 | 0,73% | - |
| 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% | - |