6.763,74
-0,45%
Echtzeitkurs Infront USA 500 (all day)
Bid:
Ask:
Aktienkurse zum Infront USA 500 (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 6.794,19 | 6.819,91 | 6.745,74 | 6.767,12 | -0,40% | - |
| 10.03.2026 | 6.789,63 | 6.845,92 | 6.761,07 | 6.794,14 | 0,07% | - |
| 09.03.2026 | 6.739,15 | 6.811,19 | 6.617,36 | 6.789,68 | 0,70% | - |
| 06.03.2026 | 6.828,31 | 6.847,38 | 6.713,41 | 6.742,75 | -1,25% | - |
| 05.03.2026 | 6.858,96 | 6.888,64 | 6.771,54 | 6.828,31 | -0,61% | - |
| 04.03.2026 | 6.814,86 | 6.888,00 | 6.773,82 | 6.869,97 | 0,81% | - |
| 03.03.2026 | 6.878,71 | 6.878,71 | 6.711,65 | 6.814,86 | -0,93% | - |
| 02.03.2026 | 6.790,22 | 6.902,43 | 6.762,25 | 6.878,86 | 0,07% | - |
| 27.02.2026 | 6.908,50 | 6.908,63 | 6.833,37 | 6.873,92 | -0,50% | - |
| 26.02.2026 | 6.948,33 | 6.964,35 | 6.862,13 | 6.908,50 | -0,57% | - |
| 25.02.2026 | 6.891,64 | 6.955,15 | 6.884,76 | 6.948,33 | 0,82% | - |
| 24.02.2026 | 6.837,01 | 6.900,12 | 6.820,27 | 6.891,64 | 0,80% | - |
| 23.02.2026 | 6.908,98 | 6.915,81 | 6.822,29 | 6.837,01 | -1,02% | - |
| 20.02.2026 | 6.860,91 | 6.916,70 | 6.835,90 | 6.907,56 | 0,68% | - |
| 19.02.2026 | 6.878,40 | 6.902,71 | 6.835,76 | 6.860,91 | -0,25% | - |
| 18.02.2026 | 6.844,35 | 6.910,04 | 6.844,35 | 6.878,40 | 0,50% | - |
| 17.02.2026 | 6.808,33 | 6.868,59 | 6.777,57 | 6.844,29 | 0,02% | - |
| 16.02.2026 | 6.834,81 | 6.910,84 | 6.801,54 | 6.842,58 | 0,19% | - |
| 13.02.2026 | 6.834,48 | 6.884,61 | 6.796,33 | 6.829,41 | -0,07% | - |
| 12.02.2026 | 6.944,47 | 6.975,95 | 6.825,20 | 6.834,42 | -1,58% | - |
| 11.02.2026 | 6.944,36 | 6.993,73 | 6.915,21 | 6.944,47 | 0,01% | - |
| 10.02.2026 | 6.965,02 | 6.986,80 | 6.938,98 | 6.944,10 | -0,31% | - |
| 09.02.2026 | 6.942,05 | 6.984,44 | 6.902,61 | 6.965,36 | 0,38% | - |
| 06.02.2026 | 6.801,14 | 6.945,47 | 6.776,29 | 6.939,01 | 2,03% | - |
| 05.02.2026 | 6.884,16 | 6.903,99 | 6.783,55 | 6.801,14 | -1,21% | - |
| 04.02.2026 | 6.918,00 | 6.944,63 | 6.844,25 | 6.884,16 | -0,49% | - |
| 03.02.2026 | 6.976,21 | 7.006,34 | 6.863,29 | 6.918,00 | -0,85% | - |
| 02.02.2026 | 6.938,92 | 6.995,01 | 6.850,13 | 6.976,97 | 0,54% | - |
| 30.01.2026 | 6.967,46 | 6.968,00 | 6.890,38 | 6.939,59 | -0,40% | - |
| 29.01.2026 | 6.980,09 | 7.006,65 | 6.872,69 | 6.967,46 | -0,18% | - |
| 28.01.2026 | 7.002,37 | 7.011,46 | 6.962,42 | 6.980,29 | 0,04% | - |
| 27.01.2026 | 6.953,32 | 6.999,74 | 6.953,32 | 6.977,31 | 0,35% | - |
| 26.01.2026 | 6.903,66 | 6.966,95 | 6.894,31 | 6.953,27 | 0,57% | - |
| 23.01.2026 | 6.913,03 | 6.934,69 | 6.894,38 | 6.913,86 | 0,01% | - |
| 22.01.2026 | 6.875,56 | 6.938,07 | 6.875,56 | 6.913,03 | 0,54% | - |
| 21.01.2026 | 6.796,94 | 6.912,42 | 6.784,39 | 6.875,95 | 1,16% | - |
| 20.01.2026 | 6.866,52 | 6.872,00 | 6.790,48 | 6.796,94 | -1,01% | - |
| 19.01.2026 | 6.941,74 | 6.941,74 | 6.855,45 | 6.866,58 | -1,12% | - |
| 16.01.2026 | 6.943,63 | 6.972,51 | 6.926,54 | 6.944,60 | 0,01% | - |
| 15.01.2026 | 6.927,47 | 6.981,29 | 6.927,47 | 6.943,63 | 0,23% | - |
| 14.01.2026 | 6.963,65 | 6.963,65 | 6.886,90 | 6.927,47 | -0,52% | - |
| 13.01.2026 | 6.978,83 | 7.000,15 | 6.939,98 | 6.963,65 | -0,22% | - |
| 12.01.2026 | 6.967,13 | 6.990,78 | 6.912,60 | 6.978,83 | 0,13% | - |
| 09.01.2026 | 6.922,89 | 6.983,66 | 6.910,66 | 6.969,84 | 0,68% | - |
| 08.01.2026 | 6.922,84 | 6.933,20 | 6.896,48 | 6.922,89 | 0,00% | - |
| 07.01.2026 | 6.945,68 | 6.970,54 | 6.920,15 | 6.922,84 | -0,33% | - |
| 06.01.2026 | 6.900,77 | 6.952,60 | 6.891,08 | 6.945,68 | 0,65% | - |
| 05.01.2026 | 6.873,07 | 6.920,81 | 6.855,77 | 6.900,95 | 0,72% | - |
| 02.01.2026 | 6.866,50 | 6.895,37 | 6.823,90 | 6.851,28 | 0,06% | - |
| 01.01.2026 | 6.846,86 | 6.846,86 | 6.846,86 | 6.846,86 | 0,00% | - |
| 31.12.2025 | 6.900,27 | 6.900,27 | 6.846,57 | 6.846,68 | -0,78% | - |
| 30.12.2025 | 6.904,13 | 6.916,70 | 6.890,56 | 6.900,27 | -0,06% | - |
| 29.12.2025 | 6.924,51 | 6.925,55 | 6.884,38 | 6.904,13 | -0,06% | - |
| 23.12.2025 | 6.877,69 | 6.916,67 | 6.860,93 | 6.908,41 | 0,45% | - |
| 22.12.2025 | 6.833,04 | 6.885,31 | 6.833,04 | 6.877,69 | 0,69% | - |
| 19.12.2025 | 6.776,90 | 6.845,64 | 6.773,86 | 6.830,46 | 0,79% | - |
| 18.12.2025 | 6.733,28 | 6.817,62 | 6.730,30 | 6.776,90 | 0,76% | - |
| 17.12.2025 | 6.797,28 | 6.829,43 | 6.723,04 | 6.725,64 | -1,05% | - |
| 16.12.2025 | 6.818,71 | 6.835,97 | 6.759,87 | 6.797,28 | -0,31% | - |
| 15.12.2025 | 6.846,82 | 6.873,64 | 6.802,55 | 6.818,71 | -0,12% | - |
| 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% | - |