7.457,24
-1,01%
Echtzeitkurs Infront USA 500 (all day)
Bid:
Ask:
Aktienkurse zum Infront USA 500 (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 7.533,36 | 7.533,36 | 7.434,72 | 7.465,41 | -0,90% | - |
| 16.07.2026 | 7.569,76 | 7.585,07 | 7.505,93 | 7.533,23 | -0,48% | - |
| 15.07.2026 | 7.547,78 | 7.582,09 | 7.528,81 | 7.569,76 | 0,29% | - |
| 14.07.2026 | 7.517,01 | 7.565,60 | 7.499,48 | 7.547,91 | 0,41% | - |
| 13.07.2026 | 7.571,39 | 7.571,39 | 7.507,13 | 7.517,01 | -0,79% | - |
| 10.07.2026 | 7.540,34 | 7.583,12 | 7.511,57 | 7.576,89 | 0,48% | - |
| 09.07.2026 | 7.478,98 | 7.550,84 | 7.478,98 | 7.540,34 | 0,82% | - |
| 08.07.2026 | 7.500,09 | 7.500,09 | 7.420,75 | 7.478,98 | -0,28% | - |
| 07.07.2026 | 7.539,11 | 7.539,11 | 7.481,86 | 7.500,09 | -0,52% | - |
| 06.07.2026 | 7.505,80 | 7.554,05 | 7.489,00 | 7.539,04 | 0,44% | - |
| 03.07.2026 | 7.478,70 | 7.517,37 | 7.478,70 | 7.505,80 | 0,36% | - |
| 02.07.2026 | 7.489,05 | 7.542,64 | 7.426,55 | 7.478,56 | -0,14% | - |
| 01.07.2026 | 7.468,90 | 7.525,16 | 7.453,12 | 7.489,05 | -0,05% | - |
| 30.06.2026 | 7.440,41 | 7.508,07 | 7.431,00 | 7.492,71 | 0,70% | - |
| 29.06.2026 | 7.393,13 | 7.442,77 | 7.350,90 | 7.440,41 | 1,10% | - |
| 26.06.2026 | 7.355,83 | 7.394,98 | 7.298,81 | 7.359,72 | 0,05% | - |
| 25.06.2026 | 7.360,69 | 7.432,01 | 7.327,41 | 7.355,83 | -0,06% | - |
| 24.06.2026 | 7.386,23 | 7.430,42 | 7.339,36 | 7.360,31 | -0,14% | - |
| 23.06.2026 | 7.472,80 | 7.472,80 | 7.353,95 | 7.370,66 | -1,37% | - |
| 22.06.2026 | 7.480,10 | 7.533,44 | 7.461,92 | 7.472,80 | -0,17% | - |
| 19.06.2026 | 7.502,23 | 7.504,20 | 7.462,82 | 7.485,77 | -0,22% | - |
| 18.06.2026 | 7.425,35 | 7.512,38 | 7.425,35 | 7.502,23 | 1,04% | - |
| 17.06.2026 | 7.514,27 | 7.546,52 | 7.405,13 | 7.425,35 | -1,18% | - |
| 16.06.2026 | 7.555,09 | 7.568,04 | 7.513,46 | 7.514,27 | -0,54% | - |
| 15.06.2026 | 7.431,65 | 7.578,44 | 7.431,65 | 7.555,09 | 1,77% | - |
| 12.06.2026 | 7.389,75 | 7.457,33 | 7.366,56 | 7.424,02 | 0,46% | - |
| 11.06.2026 | 7.269,44 | 7.417,88 | 7.259,69 | 7.389,75 | 1,65% | - |
| 10.06.2026 | 7.383,51 | 7.397,01 | 7.269,44 | 7.269,44 | -1,54% | - |
| 09.06.2026 | 7.407,57 | 7.484,92 | 7.242,33 | 7.383,51 | -0,32% | - |
| 08.06.2026 | 7.391,54 | 7.468,91 | 7.380,35 | 7.407,57 | 0,07% | - |
| 05.06.2026 | 7.589,13 | 7.589,13 | 7.373,56 | 7.402,55 | -2,46% | - |
| 04.06.2026 | 7.558,26 | 7.604,50 | 7.514,84 | 7.589,07 | 0,41% | - |
| 03.06.2026 | 7.612,53 | 7.617,24 | 7.552,63 | 7.558,13 | -0,71% | - |
| 02.06.2026 | 7.583,32 | 7.622,15 | 7.577,27 | 7.612,53 | 0,15% | - |
| 01.06.2026 | 7.582,67 | 7.621,78 | 7.566,11 | 7.601,38 | 0,23% | - |
| 29.05.2026 | 7.565,03 | 7.600,07 | 7.565,03 | 7.583,83 | 0,25% | - |
| 28.05.2026 | 7.523,15 | 7.573,15 | 7.502,52 | 7.565,03 | 0,55% | - |
| 27.05.2026 | 7.520,68 | 7.555,97 | 7.501,67 | 7.523,30 | 0,03% | - |
| 26.05.2026 | 7.548,09 | 7.548,09 | 7.503,13 | 7.520,68 | -0,36% | - |
| 25.05.2026 | 7.473,98 | 7.554,49 | 7.473,98 | 7.548,09 | 0,94% | - |
| 22.05.2026 | 7.447,30 | 7.506,53 | 7.447,30 | 7.477,48 | 0,40% | - |
| 21.05.2026 | 7.432,16 | 7.468,66 | 7.393,13 | 7.447,37 | 0,20% | - |
| 20.05.2026 | 7.358,68 | 7.442,62 | 7.357,36 | 7.432,16 | 1,00% | - |
| 19.05.2026 | 7.404,78 | 7.413,04 | 7.334,63 | 7.358,68 | -0,63% | - |
| 18.05.2026 | 7.410,98 | 7.434,79 | 7.354,71 | 7.405,23 | -0,09% | - |
| 15.05.2026 | 7.504,83 | 7.504,83 | 7.401,00 | 7.411,58 | -1,24% | - |
| 14.05.2026 | 7.447,48 | 7.519,43 | 7.447,48 | 7.504,83 | 0,77% | - |
| 13.05.2026 | 7.416,41 | 7.461,53 | 7.378,56 | 7.447,48 | 0,62% | - |
| 12.05.2026 | 7.412,95 | 7.412,95 | 7.341,30 | 7.401,84 | -0,15% | - |
| 11.05.2026 | 7.394,81 | 7.432,55 | 7.380,41 | 7.412,82 | 0,20% | - |
| 08.05.2026 | 7.338,17 | 7.405,79 | 7.338,17 | 7.397,73 | 0,81% | - |
| 07.05.2026 | 7.364,32 | 7.391,12 | 7.324,98 | 7.338,53 | -0,35% | - |
| 06.05.2026 | 7.260,86 | 7.370,64 | 7.260,86 | 7.364,32 | 1,42% | - |
| 05.05.2026 | 7.205,31 | 7.277,08 | 7.205,31 | 7.260,86 | 0,77% | - |
| 04.05.2026 | 7.233,42 | 7.249,88 | 7.177,91 | 7.205,31 | -0,40% | - |
| 01.05.2026 | 7.216,88 | 7.257,19 | 7.216,88 | 7.234,59 | 0,24% | - |
| 30.04.2026 | 7.137,19 | 7.223,62 | 7.105,68 | 7.217,25 | 1,12% | - |
| 29.04.2026 | 7.140,75 | 7.163,59 | 7.108,94 | 7.137,19 | -0,05% | - |
| 28.04.2026 | 7.174,89 | 7.174,89 | 7.118,34 | 7.140,75 | -0,48% | - |
| 27.04.2026 | 7.158,74 | 7.180,51 | 7.147,38 | 7.174,89 | 0,17% | - |
| 24.04.2026 | 7.110,17 | 7.169,57 | 7.108,34 | 7.162,80 | 0,74% | - |
| 23.04.2026 | 7.139,53 | 7.149,56 | 7.049,36 | 7.110,17 | -0,41% | - |
| 22.04.2026 | 7.066,19 | 7.140,35 | 7.066,19 | 7.139,46 | 1,04% | - |
| 21.04.2026 | 7.112,21 | 7.149,20 | 7.053,21 | 7.066,19 | -0,65% | - |
| 20.04.2026 | 7.077,11 | 7.124,44 | 7.074,82 | 7.112,21 | -0,21% | - |
| 17.04.2026 | 7.041,72 | 7.151,35 | 7.035,37 | 7.127,32 | 1,22% | - |
| 16.04.2026 | 7.022,56 | 7.059,41 | 7.011,86 | 7.041,72 | 0,27% | - |
| 15.04.2026 | 6.966,05 | 7.027,56 | 6.954,99 | 7.022,56 | 0,79% | - |
| 14.04.2026 | 6.871,24 | 6.971,43 | 6.825,35 | 6.967,24 | 1,40% | - |
| 13.04.2026 | 6.783,68 | 6.878,68 | 6.767,57 | 6.871,24 | 1,29% | - |
| 10.04.2026 | 6.820,59 | 6.836,82 | 6.782,51 | 6.783,68 | -0,54% | - |
| 09.04.2026 | 6.782,64 | 6.827,84 | 6.753,83 | 6.820,59 | 0,56% | - |
| 08.04.2026 | 6.617,43 | 6.808,73 | 6.617,43 | 6.782,64 | 2,50% | - |
| 07.04.2026 | 6.584,04 | 6.628,77 | 6.536,28 | 6.617,43 | 0,53% | - |
| 02.04.2026 | 6.482,21 | 6.601,85 | 6.464,08 | 6.582,79 | 0,11% | - |
| 01.04.2026 | 6.526,37 | 6.613,20 | 6.526,37 | 6.575,64 | 0,75% | - |
| 31.03.2026 | 6.346,40 | 6.539,01 | 6.346,40 | 6.526,37 | 2,84% | - |
| 30.03.2026 | 6.357,25 | 6.429,65 | 6.318,88 | 6.346,40 | -0,17% | - |
| 27.03.2026 | 6.487,64 | 6.511,25 | 6.349,51 | 6.356,91 | -2,01% | - |
| 26.03.2026 | 6.594,02 | 6.594,02 | 6.472,97 | 6.487,64 | -1,61% | - |
| 25.03.2026 | 6.593,13 | 6.637,41 | 6.570,39 | 6.594,02 | 0,01% | - |
| 24.03.2026 | 6.582,56 | 6.634,79 | 6.527,60 | 6.593,13 | 0,16% | - |
| 23.03.2026 | 6.541,55 | 6.698,76 | 6.435,79 | 6.582,56 | 0,67% | - |
| 20.03.2026 | 6.617,42 | 6.625,30 | 6.476,02 | 6.538,94 | -1,19% | - |
| 19.03.2026 | 6.614,35 | 6.637,15 | 6.559,62 | 6.617,42 | 0,05% | - |
| 18.03.2026 | 6.720,86 | 6.759,56 | 6.605,14 | 6.614,24 | -1,59% | - |
| 17.03.2026 | 6.693,64 | 6.755,01 | 6.662,94 | 6.720,86 | 0,40% | - |
| 16.03.2026 | 6.623,27 | 6.727,58 | 6.623,27 | 6.693,88 | 1,06% | - |
| 13.03.2026 | 6.683,37 | 6.734,35 | 6.617,29 | 6.623,61 | -0,89% | - |
| 12.03.2026 | 6.766,31 | 6.766,31 | 6.659,67 | 6.683,37 | -1,22% | - |
| 11.03.2026 | 6.794,19 | 6.819,91 | 6.745,74 | 6.766,19 | -0,41% | - |
| 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% | - |