6.685,09
0,57%
Echtzeitkurs Infront USA 500 (all day)
Bid:
Ask:
Aktienkurse zum Infront USA 500 (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6.646,88 | 6.694,75 | 6.646,88 | 6.686,20 | 0,59% | - |
| 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% | - |
| 28.07.2025 | 6.390,50 | 6.426,51 | 6.311,72 | 6.392,71 | 0,04% | - |
| 25.07.2025 | 6.364,13 | 6.398,23 | 6.340,77 | 6.390,38 | 0,41% | - |
| 24.07.2025 | 6.361,41 | 6.383,24 | 6.329,95 | 6.364,13 | 0,04% | - |
| 23.07.2025 | 6.311,06 | 6.361,41 | 6.306,61 | 6.361,41 | 0,80% | - |
| 22.07.2025 | 6.308,73 | 6.318,62 | 6.282,52 | 6.311,06 | 0,04% | - |
| 21.07.2025 | 6.297,98 | 6.339,12 | 6.235,18 | 6.308,54 | 0,21% | - |
| 18.07.2025 | 6.312,00 | 6.315,02 | 6.278,57 | 6.295,02 | -0,07% | - |
| 17.07.2025 | 6.265,11 | 6.308,22 | 6.258,13 | 6.299,15 | 0,60% | - |
| 16.07.2025 | 6.242,87 | 6.270,18 | 6.200,78 | 6.261,79 | 0,30% | - |
| 15.07.2025 | 6.268,72 | 6.300,59 | 6.242,84 | 6.242,87 | -0,41% | - |
| 14.07.2025 | 6.257,47 | 6.274,92 | 6.190,11 | 6.268,70 | 0,18% | - |
| 11.07.2025 | 6.255,78 | 6.270,07 | 6.189,88 | 6.257,63 | 0,03% | - |
| 10.07.2025 | 6.262,51 | 6.262,51 | 6.237,26 | 6.255,78 | -0,11% | - |
| 09.07.2025 | 6.227,43 | 6.270,56 | 6.207,42 | 6.262,65 | 0,57% | - |
| 08.07.2025 | 6.234,44 | 6.244,63 | 6.213,17 | 6.227,43 | -0,05% | - |
| 07.07.2025 | 6.236,01 | 6.269,08 | 6.194,93 | 6.230,41 | -0,09% | - |
| 04.07.2025 | 6.276,82 | 6.276,82 | 6.228,47 | 6.236,01 | -0,65% | - |
| 03.07.2025 | 6.226,44 | 6.285,87 | 6.213,78 | 6.276,82 | 0,81% | - |
| 02.07.2025 | 6.211,25 | 6.229,23 | 6.155,07 | 6.226,45 | 0,44% | - |
| 01.07.2025 | 6.206,53 | 6.211,96 | 6.171,36 | 6.199,09 | -0,12% | - |
| 30.06.2025 | 6.173,13 | 6.214,67 | 6.171,90 | 6.206,56 | 0,51% | - |
| 27.06.2025 | 6.132,25 | 6.191,76 | 6.132,25 | 6.175,01 | 0,55% | - |
| 26.06.2025 | 6.104,74 | 6.150,55 | 6.094,77 | 6.141,22 | 0,76% | - |
| 25.06.2025 | 6.097,03 | 6.110,91 | 6.068,92 | 6.094,64 | -0,01% | - |
| 24.06.2025 | 6.070,62 | 6.106,36 | 6.060,50 | 6.095,09 | 1,15% | - |
| 23.06.2025 | 5.958,46 | 6.030,16 | 5.941,54 | 6.025,81 | 1,02% | - |
| 20.06.2025 | 5.972,83 | 6.018,74 | 5.952,82 | 5.964,80 | 0,18% | - |
| 19.06.2025 | 5.963,54 | 5.967,30 | 5.917,83 | 5.954,10 | -0,47% | - |
| 18.06.2025 | 5.983,55 | 6.025,96 | 5.973,11 | 5.981,95 | -0,03% | - |
| 17.06.2025 | 6.033,82 | 6.033,82 | 5.976,96 | 5.983,55 | -0,83% | - |
| 16.06.2025 | 5.990,33 | 6.052,98 | 5.988,65 | 6.033,82 | 1,06% | - |
| 13.06.2025 | 6.046,50 | 6.046,50 | 5.950,01 | 5.970,61 | -1,26% | - |
| 12.06.2025 | 6.008,83 | 6.049,72 | 5.986,03 | 6.046,56 | 0,38% | - |
| 11.06.2025 | 6.039,95 | 6.068,86 | 6.003,07 | 6.023,81 | -0,27% | - |
| 10.06.2025 | 6.003,09 | 6.044,83 | 5.987,74 | 6.039,95 | 0,61% | - |
| 09.06.2025 | 6.000,26 | 6.025,19 | 5.985,23 | 6.003,09 | 0,00% | - |
| 06.06.2025 | 5.962,02 | 6.017,99 | 5.954,72 | 6.002,86 | 1,08% | - |
| 05.06.2025 | 5.974,31 | 6.002,00 | 5.923,16 | 5.938,77 | -0,59% | - |
| 04.06.2025 | 5.971,32 | 5.994,83 | 5.964,47 | 5.974,31 | 0,03% | - |
| 03.06.2025 | 5.918,17 | 5.982,65 | 5.902,60 | 5.972,73 | 0,59% | - |
| 02.06.2025 | 5.875,67 | 5.938,73 | 5.859,21 | 5.937,80 | 0,42% | - |
| 30.05.2025 | 5.911,61 | 5.921,94 | 5.845,44 | 5.912,91 | 0,02% | - |
| 29.05.2025 | 5.890,62 | 5.997,94 | 5.874,99 | 5.911,61 | 0,36% | - |