29.427,2
-0,33%
Echtzeitkurs Infront USA Tec 100 (all day)
Bid:
Ask:
Aktienkurse zum Infront USA Tec 100 (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29.525,29 | 29.545,61 | 29.395,11 | 29.435,08 | -0,31% | - |
| 19.10.2026 | 29.189,59 | 29.791,35 | 29.189,59 | 29.525,29 | 1,17% | - |
| 16.10.2026 | 29.933,97 | 30.010,06 | 29.071,54 | 29.183,38 | -2,50% | - |
| 15.10.2026 | 29.963,78 | 29.989,96 | 29.419,90 | 29.932,41 | -0,10% | - |
| 14.10.2026 | 30.561,31 | 30.642,09 | 29.866,32 | 29.963,78 | -1,96% | - |
| 13.10.2026 | 30.671,95 | 30.671,95 | 30.373,13 | 30.561,31 | -0,36% | - |
| 12.10.2026 | 30.868,20 | 30.996,44 | 30.619,16 | 30.671,95 | -0,64% | - |
| 09.10.2026 | 30.727,18 | 31.031,66 | 30.727,18 | 30.869,60 | 0,46% | - |
| 08.10.2026 | 31.148,82 | 31.148,82 | 30.558,94 | 30.727,18 | -1,35% | - |
| 07.10.2026 | 31.233,87 | 31.246,59 | 30.905,21 | 31.148,82 | -0,27% | - |
| 06.10.2026 | 31.061,74 | 31.362,96 | 31.061,74 | 31.233,87 | 0,55% | - |
| 05.10.2026 | 30.798,59 | 31.118,99 | 30.711,20 | 31.061,60 | 0,88% | - |
| 02.10.2026 | 30.488,82 | 31.023,27 | 30.488,82 | 30.789,98 | 1,00% | - |
| 01.10.2026 | 30.426,36 | 30.883,12 | 30.273,02 | 30.486,58 | 0,20% | - |
| 30.09.2026 | 30.334,67 | 30.634,46 | 30.242,03 | 30.426,36 | 0,31% | - |
| 29.09.2026 | 30.281,53 | 30.442,35 | 30.149,49 | 30.333,71 | 0,17% | - |
| 28.09.2026 | 30.597,07 | 30.597,07 | 30.085,09 | 30.281,53 | -1,09% | - |
| 25.09.2026 | 30.473,86 | 30.705,54 | 30.409,16 | 30.614,15 | 0,46% | - |
| 24.09.2026 | 30.331,49 | 30.534,37 | 30.082,84 | 30.473,86 | 0,03% | - |
| 23.09.2026 | 30.723,96 | 30.797,78 | 30.347,96 | 30.464,23 | -0,85% | - |
| 22.09.2026 | 30.477,76 | 30.765,32 | 30.369,82 | 30.726,41 | 0,82% | - |
| 21.09.2026 | 29.613,71 | 30.561,97 | 29.613,71 | 30.477,76 | 2,86% | - |
| 18.09.2026 | 29.436,40 | 29.668,91 | 29.363,68 | 29.629,46 | 0,65% | - |
| 17.09.2026 | 28.950,47 | 29.492,65 | 28.950,47 | 29.437,23 | 1,68% | - |
| 16.09.2026 | 28.935,04 | 29.240,14 | 28.752,26 | 28.950,47 | 0,05% | - |
| 15.09.2026 | 29.132,29 | 29.175,00 | 28.903,02 | 28.934,75 | -0,68% | - |
| 14.09.2026 | 29.369,63 | 29.369,63 | 28.803,04 | 29.132,29 | -0,85% | - |
| 11.09.2026 | 29.217,77 | 29.478,72 | 29.193,52 | 29.382,50 | 0,94% | - |
| 10.09.2026 | 29.421,66 | 29.479,21 | 29.023,72 | 29.107,77 | -1,07% | - |
| 09.09.2026 | 29.597,51 | 29.611,62 | 29.312,52 | 29.421,41 | -0,31% | - |
| 08.09.2026 | 29.554,35 | 29.645,83 | 29.399,52 | 29.511,71 | -0,14% | - |
| 07.09.2026 | 29.525,89 | 29.653,83 | 29.504,78 | 29.553,58 | 0,05% | - |
| 04.09.2026 | 29.483,43 | 29.655,01 | 29.432,49 | 29.538,28 | 0,19% | - |
| 03.09.2026 | 29.142,02 | 29.544,33 | 29.063,72 | 29.483,43 | 1,18% | - |
| 02.09.2026 | 29.077,18 | 29.167,01 | 28.885,18 | 29.138,96 | 0,22% | - |
| 01.09.2026 | 29.459,32 | 29.520,01 | 28.958,97 | 29.076,28 | -1,30% | - |
| 31.08.2026 | 29.428,46 | 29.484,90 | 29.306,34 | 29.460,48 | 0,03% | - |
| 28.08.2026 | 29.633,33 | 29.752,95 | 29.383,71 | 29.452,24 | -0,61% | - |
| 27.08.2026 | 29.225,96 | 29.641,13 | 29.225,96 | 29.633,33 | 1,39% | - |
| 26.08.2026 | 29.202,26 | 29.304,85 | 29.067,35 | 29.225,96 | 0,08% | - |
| 25.08.2026 | 29.028,74 | 29.347,99 | 29.028,74 | 29.202,26 | 0,60% | - |
| 24.08.2026 | 29.298,63 | 29.298,63 | 28.878,67 | 29.029,04 | -1,01% | - |
| 21.08.2026 | 29.212,02 | 29.461,44 | 29.144,69 | 29.324,67 | 0,39% | - |
| 20.08.2026 | 29.427,55 | 29.603,55 | 29.125,40 | 29.212,02 | -0,73% | - |
| 19.08.2026 | 29.373,63 | 29.674,42 | 29.296,14 | 29.427,55 | -0,19% | - |
| 18.08.2026 | 30.001,26 | 30.001,26 | 29.428,22 | 29.482,59 | -1,73% | - |
| 17.08.2026 | 30.047,52 | 30.250,83 | 29.979,70 | 30.001,55 | -0,07% | - |
| 14.08.2026 | 30.087,57 | 30.184,26 | 29.934,70 | 30.021,69 | -0,22% | - |
| 13.08.2026 | 29.752,78 | 30.174,56 | 29.716,08 | 30.087,57 | 1,13% | - |
| 12.08.2026 | 29.519,90 | 29.887,95 | 29.519,90 | 29.752,49 | 0,79% | - |
| 11.08.2026 | 29.685,12 | 29.779,37 | 29.434,01 | 29.519,90 | -0,35% | - |
| 10.08.2026 | 29.716,56 | 29.876,39 | 29.611,47 | 29.624,07 | -0,37% | - |
| 07.08.2026 | 29.368,83 | 29.753,81 | 29.368,83 | 29.733,94 | 1,25% | - |
| 06.08.2026 | 29.457,00 | 29.572,35 | 29.130,54 | 29.367,96 | -0,39% | - |
| 05.08.2026 | 29.859,01 | 29.940,79 | 29.481,81 | 29.481,81 | -0,86% | - |
| 04.08.2026 | 28.952,62 | 29.832,14 | 28.888,02 | 29.736,43 | 3,37% | - |
| 03.08.2026 | 28.517,90 | 28.840,47 | 28.200,39 | 28.767,71 | 1,51% | - |
| 31.07.2026 | 28.107,64 | 28.588,39 | 27.957,78 | 28.340,98 | 0,83% | - |
| 30.07.2026 | 27.207,03 | 28.170,21 | 27.207,03 | 28.107,64 | 3,31% | - |
| 29.07.2026 | 27.770,67 | 27.955,79 | 27.192,19 | 27.206,79 | -2,03% | - |
| 28.07.2026 | 28.032,77 | 28.032,77 | 27.467,03 | 27.770,67 | -0,94% | - |
| 27.07.2026 | 28.130,80 | 28.612,08 | 27.798,42 | 28.032,77 | -0,30% | - |
| 24.07.2026 | 28.455,34 | 28.548,33 | 28.059,56 | 28.117,30 | -1,19% | - |
| 23.07.2026 | 29.000,92 | 29.000,92 | 28.277,75 | 28.455,34 | -1,88% | - |
| 22.07.2026 | 29.135,70 | 29.168,98 | 28.816,15 | 29.000,67 | -0,46% | - |
| 21.07.2026 | 28.601,56 | 29.190,22 | 28.601,56 | 29.135,70 | 1,87% | - |
| 20.07.2026 | 28.584,50 | 29.014,82 | 28.584,50 | 28.601,56 | -0,20% | - |
| 17.07.2026 | 29.027,97 | 29.027,97 | 28.234,82 | 28.659,56 | -1,27% | - |
| 16.07.2026 | 29.488,45 | 29.551,21 | 28.885,73 | 29.027,89 | -1,56% | - |
| 15.07.2026 | 29.589,63 | 29.860,61 | 29.200,25 | 29.487,87 | -0,35% | - |
| 14.07.2026 | 29.264,73 | 29.739,55 | 29.264,73 | 29.590,15 | 1,11% | - |
| 13.07.2026 | 29.808,08 | 29.808,08 | 29.191,85 | 29.264,73 | -1,86% | - |
| 10.07.2026 | 29.634,80 | 29.857,41 | 29.506,81 | 29.818,69 | 0,35% | - |
| 09.07.2026 | 29.242,19 | 29.774,12 | 29.242,19 | 29.714,78 | 1,62% | - |
| 08.07.2026 | 29.156,43 | 29.274,51 | 28.691,80 | 29.242,19 | 0,29% | - |
| 07.07.2026 | 29.701,83 | 29.701,83 | 28.985,24 | 29.156,43 | -1,84% | - |
| 06.07.2026 | 29.665,60 | 29.855,41 | 29.520,13 | 29.701,83 | 0,12% | - |
| 03.07.2026 | 29.323,43 | 29.722,96 | 29.323,43 | 29.665,60 | 1,17% | - |
| 02.07.2026 | 29.825,83 | 30.074,83 | 29.097,10 | 29.323,43 | -1,68% | - |
| 01.07.2026 | 30.251,30 | 30.251,30 | 29.793,38 | 29.825,83 | -1,41% | - |
| 30.06.2026 | 29.772,02 | 30.317,00 | 29.711,19 | 30.251,30 | 1,61% | - |
| 29.06.2026 | 29.379,58 | 29.787,63 | 29.000,44 | 29.772,02 | 2,10% | - |
| 26.06.2026 | 29.429,85 | 29.429,85 | 28.898,97 | 29.160,56 | -0,92% | - |
| 25.06.2026 | 29.219,58 | 29.977,87 | 29.011,18 | 29.429,85 | 0,71% | - |
| 24.06.2026 | 29.521,82 | 29.605,62 | 28.974,79 | 29.223,37 | -0,50% | - |
| 23.06.2026 | 30.343,62 | 30.343,62 | 29.284,67 | 29.371,11 | -3,20% | - |
| 22.06.2026 | 30.365,85 | 30.658,21 | 30.202,11 | 30.343,62 | -0,05% | - |
| 19.06.2026 | 30.410,46 | 30.410,46 | 30.161,70 | 30.358,70 | -0,17% | - |
| 18.06.2026 | 29.679,02 | 30.474,73 | 29.679,02 | 30.410,46 | 2,47% | - |
| 17.06.2026 | 29.987,81 | 30.264,98 | 29.614,58 | 29.678,60 | -1,03% | - |
| 16.06.2026 | 30.544,75 | 30.656,77 | 29.985,31 | 29.988,53 | -1,82% | - |
| 15.06.2026 | 29.639,69 | 30.591,48 | 29.639,69 | 30.544,75 | 3,10% | - |
| 12.06.2026 | 29.372,99 | 29.737,46 | 29.224,19 | 29.625,83 | 0,65% | - |
| 11.06.2026 | 28.513,73 | 29.509,88 | 28.513,73 | 29.435,81 | 3,23% | - |
| 10.06.2026 | 29.080,07 | 29.217,13 | 28.471,29 | 28.514,55 | -1,94% | - |
| 09.06.2026 | 29.415,96 | 29.813,73 | 28.206,27 | 29.080,07 | -1,14% | - |
| 08.06.2026 | 28.993,98 | 29.702,45 | 28.966,72 | 29.415,70 | 1,22% | - |
| 05.06.2026 | 30.117,19 | 30.204,51 | 28.948,21 | 29.062,46 | -4,50% | - |
| 04.06.2026 | 30.433,29 | 30.552,79 | 30.112,30 | 30.431,92 | -0,48% | - |
| 03.06.2026 | 30.639,04 | 30.757,42 | 30.464,33 | 30.579,02 | -0,27% | - |