5.460,62
-0,35%
Echtzeitkurs Infront USA 500 (all day)
Bid:
Ask:
Aktienkurse zum Infront USA 500 (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2024 | 5.493,05 | 5.494,32 | 5.478,37 | 5.479,59 | -0,16% | - |
| 18.06.2024 | 5.477,81 | 5.490,66 | 5.471,97 | 5.488,44 | 0,27% | - |
| 17.06.2024 | 5.431,74 | 5.488,56 | 5.420,59 | 5.473,77 | 0,81% | - |
| 14.06.2024 | 5.438,92 | 5.440,30 | 5.396,00 | 5.429,74 | -0,15% | - |
| 13.06.2024 | 5.437,92 | 5.448,33 | 5.402,39 | 5.437,70 | 0,22% | - |
| 12.06.2024 | 5.381,56 | 5.447,16 | 5.377,71 | 5.425,60 | 0,96% | - |
| 11.06.2024 | 5.363,71 | 5.374,35 | 5.327,63 | 5.373,99 | 0,28% | - |
| 10.06.2024 | 5.348,33 | 5.366,03 | 5.330,76 | 5.359,10 | 0,18% | - |
| 07.06.2024 | 5.360,30 | 5.375,77 | 5.319,96 | 5.349,27 | -0,05% | - |
| 06.06.2024 | 5.356,16 | 5.362,63 | 5.335,78 | 5.351,80 | -0,05% | - |
| 05.06.2024 | 5.304,23 | 5.355,20 | 5.294,67 | 5.354,24 | 1,17% | - |
| 04.06.2024 | 5.285,99 | 5.300,00 | 5.249,40 | 5.292,19 | 0,21% | - |
| 03.06.2024 | 5.296,54 | 5.304,96 | 5.235,08 | 5.280,85 | 0,10% | - |
| 31.05.2024 | 5.226,63 | 5.276,60 | 5.192,78 | 5.275,37 | 0,75% | - |
| 30.05.2024 | 5.237,31 | 5.261,73 | 5.223,90 | 5.235,86 | -0,58% | - |
| 29.05.2024 | 5.284,48 | 5.292,20 | 5.263,86 | 5.266,44 | -0,67% | - |
| 28.05.2024 | 5.309,70 | 5.321,59 | 5.281,58 | 5.301,87 | -0,22% | - |
| 27.05.2024 | 5.304,32 | 5.313,81 | 5.302,05 | 5.313,30 | 0,21% | - |
| 24.05.2024 | 5.273,81 | 5.311,46 | 5.267,68 | 5.302,10 | 0,65% | - |
| 23.05.2024 | 5.341,55 | 5.354,53 | 5.256,09 | 5.267,91 | -0,69% | - |
| 22.05.2024 | 5.326,53 | 5.326,53 | 5.286,77 | 5.304,34 | -0,36% | - |
| 21.05.2024 | 5.309,70 | 5.324,75 | 5.297,77 | 5.323,30 | 0,34% | - |
| 20.05.2024 | 5.313,00 | 5.325,67 | 5.302,38 | 5.305,33 | 0,07% | - |
| 17.05.2024 | 5.299,29 | 5.304,36 | 5.283,39 | 5.301,54 | 0,01% | - |
| 16.05.2024 | 5.315,26 | 5.325,36 | 5.299,48 | 5.301,05 | -0,18% | - |
| 15.05.2024 | 5.249,54 | 5.312,87 | 5.242,82 | 5.310,35 | 1,15% | - |
| 14.05.2024 | 5.221,81 | 5.250,95 | 5.194,39 | 5.249,84 | 0,59% | - |
| 13.05.2024 | 5.230,05 | 5.241,18 | 5.210,09 | 5.219,17 | -0,12% | - |
| 10.05.2024 | 5.219,09 | 5.239,41 | 5.208,77 | 5.225,36 | 0,22% | - |
| 09.05.2024 | 5.179,84 | 5.215,05 | 5.169,55 | 5.213,84 | 0,44% | - |
| 08.05.2024 | 5.187,59 | 5.192,50 | 5.161,15 | 5.190,93 | 0,04% | - |
| 07.05.2024 | 5.179,56 | 5.199,96 | 5.174,14 | 5.188,68 | 0,22% | - |
| 06.05.2024 | 5.129,85 | 5.177,49 | 5.129,45 | 5.177,07 | 1,00% | - |
| 03.05.2024 | 5.074,74 | 5.137,88 | 5.074,46 | 5.125,76 | 1,35% | - |
| 02.05.2024 | 5.043,98 | 5.072,24 | 5.009,30 | 5.057,46 | 0,37% | - |
| 30.04.2024 | 5.108,92 | 5.113,24 | 5.038,70 | 5.038,70 | -1,48% | - |
| 29.04.2024 | 5.124,16 | 5.125,06 | 5.087,66 | 5.114,40 | 0,06% | - |
| 26.04.2024 | 5.096,64 | 5.112,16 | 5.071,81 | 5.111,52 | 1,26% | - |
| 25.04.2024 | 5.025,57 | 5.056,54 | 4.988,85 | 5.048,14 | -0,52% | - |
| 24.04.2024 | 5.087,00 | 5.094,07 | 5.046,90 | 5.074,71 | 0,18% | - |
| 23.04.2024 | 5.009,65 | 5.076,26 | 5.005,36 | 5.065,84 | 1,19% | - |
| 22.04.2024 | 4.990,06 | 5.039,51 | 4.969,50 | 5.006,30 | 0,76% | - |
| 19.04.2024 | 5.000,39 | 5.003,56 | 4.953,62 | 4.968,33 | -1,60% | - |
| 18.04.2024 | 5.039,33 | 5.049,25 | 5.023,26 | 5.049,25 | 0,59% | - |
| 17.04.2024 | 5.042,99 | 5.075,54 | 5.018,56 | 5.019,56 | -0,59% | - |
| 16.04.2024 | 5.046,12 | 5.077,98 | 5.040,25 | 5.049,24 | -0,23% | - |
| 15.04.2024 | 5.147,09 | 5.167,58 | 5.060,11 | 5.060,86 | -0,92% | - |
| 12.04.2024 | 5.198,38 | 5.202,05 | 5.105,10 | 5.107,85 | -1,85% | - |
| 11.04.2024 | 5.158,36 | 5.210,37 | 5.131,29 | 5.204,13 | 0,98% | - |
| 10.04.2024 | 5.214,98 | 5.224,35 | 5.131,37 | 5.153,87 | -0,87% | - |
| 09.04.2024 | 5.206,73 | 5.224,97 | 5.159,74 | 5.199,23 | -0,11% | - |
| 08.04.2024 | 5.198,96 | 5.218,95 | 5.187,71 | 5.204,71 | 0,01% | - |
| 05.04.2024 | 5.155,34 | 5.221,55 | 5.150,10 | 5.204,06 | 1,18% | - |
| 04.04.2024 | 5.224,63 | 5.256,11 | 5.142,68 | 5.143,43 | -1,38% | - |
| 03.04.2024 | 5.196,41 | 5.228,40 | 5.192,66 | 5.215,16 | 0,16% | - |
| 02.04.2024 | 5.234,60 | 5.242,59 | 5.182,86 | 5.206,85 | -0,70% | - |
| 28.03.2024 | 5.244,73 | 5.260,21 | 5.240,48 | 5.243,48 | -0,10% | - |
| 27.03.2024 | 5.222,41 | 5.254,50 | 5.211,78 | 5.248,88 | 0,68% | - |
| 26.03.2024 | 5.232,91 | 5.242,15 | 5.204,92 | 5.213,66 | -0,15% | - |
| 25.03.2024 | 5.226,01 | 5.233,26 | 5.213,77 | 5.221,40 | -0,11% | - |
| 22.03.2024 | 5.242,97 | 5.249,47 | 5.225,98 | 5.226,98 | -0,34% | - |
| 21.03.2024 | 5.246,86 | 5.259,85 | 5.238,86 | 5.244,61 | 0,24% | - |
| 20.03.2024 | 5.173,32 | 5.233,80 | 5.169,32 | 5.232,05 | 1,08% | - |
| 19.03.2024 | 5.144,74 | 5.180,98 | 5.122,99 | 5.175,98 | 0,50% | - |
| 18.03.2024 | 5.132,95 | 5.175,68 | 5.127,95 | 5.150,19 | 0,66% | - |
| 15.03.2024 | 5.145,05 | 5.163,79 | 5.102,08 | 5.116,57 | -0,65% | - |
| 14.03.2024 | 5.174,74 | 5.184,99 | 5.120,66 | 5.150,14 | -0,38% | - |
| 13.03.2024 | 5.175,22 | 5.179,72 | 5.151,24 | 5.169,98 | -0,03% | - |
| 12.03.2024 | 5.138,29 | 5.178,53 | 5.113,80 | 5.171,53 | 0,94% | - |
| 11.03.2024 | 5.121,24 | 5.123,99 | 5.090,25 | 5.123,24 | -0,01% | - |
| 08.03.2024 | 5.156,32 | 5.185,80 | 5.115,09 | 5.123,59 | -0,61% | - |
| 07.03.2024 | 5.091,37 | 5.162,58 | 5.079,63 | 5.155,09 | 1,00% | - |
| 06.03.2024 | 5.083,63 | 5.127,12 | 5.081,38 | 5.104,13 | 0,53% | - |
| 05.03.2024 | 5.118,19 | 5.121,19 | 5.055,46 | 5.077,46 | -1,02% | - |
| 04.03.2024 | 5.131,93 | 5.148,42 | 5.123,18 | 5.129,68 | -0,11% | - |
| 01.03.2024 | 5.101,68 | 5.137,91 | 5.078,19 | 5.135,16 | 0,80% | - |
| 29.02.2024 | 5.067,94 | 5.102,92 | 5.048,96 | 5.094,43 | 0,48% | - |
| 28.02.2024 | 5.075,49 | 5.076,99 | 5.052,74 | 5.070,24 | -0,15% | - |
| 27.02.2024 | 5.064,15 | 5.080,15 | 5.056,15 | 5.077,90 | 0,20% | - |
| 26.02.2024 | 5.078,53 | 5.095,78 | 5.067,54 | 5.067,79 | -0,45% | - |
| 23.02.2024 | 5.086,39 | 5.108,38 | 5.077,64 | 5.090,89 | 0,15% | - |
| 22.02.2024 | 5.025,43 | 5.092,89 | 5.023,68 | 5.083,40 | 2,06% | - |
| 21.02.2024 | 4.973,96 | 4.982,95 | 4.944,97 | 4.980,71 | 0,06% | - |
| 20.02.2024 | 4.992,97 | 4.996,47 | 4.954,23 | 4.977,72 | -0,61% | - |
| 19.02.2024 | 5.009,61 | 5.012,36 | 5.002,36 | 5.008,48 | 0,16% | - |
| 16.02.2024 | 5.027,83 | 5.040,57 | 4.994,60 | 5.000,60 | -0,54% | - |
| 15.02.2024 | 5.004,70 | 5.029,93 | 4.996,20 | 5.027,68 | 0,56% | - |
| 14.02.2024 | 4.957,15 | 5.001,88 | 4.955,15 | 4.999,88 | 0,95% | - |
| 13.02.2024 | 5.019,73 | 5.021,48 | 4.918,51 | 4.953,00 | -1,41% | - |
| 12.02.2024 | 5.023,01 | 5.047,75 | 5.015,51 | 5.023,76 | 0,03% | - |
| 09.02.2024 | 4.993,83 | 5.027,81 | 4.993,58 | 5.022,31 | 0,52% | - |
| 08.02.2024 | 4.993,78 | 4.997,78 | 4.983,04 | 4.996,28 | 0,04% | - |
| 07.02.2024 | 4.953,72 | 4.998,84 | 4.949,48 | 4.994,34 | 0,83% | - |
| 06.02.2024 | 4.943,75 | 4.956,50 | 4.933,51 | 4.953,25 | 0,29% | - |
| 05.02.2024 | 4.948,68 | 4.954,92 | 4.915,94 | 4.938,93 | -0,38% | - |
| 02.02.2024 | 4.932,02 | 4.972,99 | 4.901,79 | 4.957,75 | 1,09% | - |
| 01.02.2024 | 4.851,38 | 4.904,10 | 4.849,38 | 4.904,10 | 1,22% | - |
| 31.01.2024 | 4.902,45 | 4.912,20 | 4.844,72 | 4.844,97 | -1,61% | - |
| 30.01.2024 | 4.924,30 | 4.930,30 | 4.914,30 | 4.924,05 | -0,07% | - |
| 29.01.2024 | 4.889,67 | 4.929,16 | 4.885,92 | 4.927,66 | 0,83% | - |