21.581,4
-0,63%
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 |
|---|---|---|---|---|---|---|
| 19.06.2025 | 21.628,92 | 21.652,73 | 21.564,12 | 21.580,30 | -0,66% | - |
| 18.06.2025 | 21.758,27 | 21.883,02 | 21.667,10 | 21.722,92 | 0,00% | - |
| 17.06.2025 | 21.933,73 | 21.933,73 | 21.683,31 | 21.723,36 | -0,96% | - |
| 16.06.2025 | 21.702,70 | 21.987,51 | 21.692,30 | 21.933,73 | 1,48% | - |
| 13.06.2025 | 21.551,13 | 21.841,92 | 21.534,68 | 21.613,82 | -1,38% | - |
| 12.06.2025 | 21.807,71 | 21.961,19 | 21.704,03 | 21.915,27 | 0,20% | - |
| 11.06.2025 | 21.855,24 | 22.091,22 | 21.773,42 | 21.872,16 | -0,32% | - |
| 10.06.2025 | 21.790,94 | 21.967,59 | 21.714,19 | 21.941,98 | 0,69% | - |
| 09.06.2025 | 21.716,65 | 21.859,69 | 21.703,10 | 21.790,94 | 0,11% | - |
| 06.06.2025 | 21.638,53 | 21.839,17 | 21.598,38 | 21.766,10 | 0,97% | - |
| 05.06.2025 | 21.729,19 | 21.896,21 | 21.481,33 | 21.558,01 | -0,79% | - |
| 04.06.2025 | 21.667,08 | 21.767,04 | 21.611,76 | 21.729,19 | 0,29% | - |
| 03.06.2025 | 21.496,40 | 21.725,30 | 21.366,58 | 21.667,08 | 0,79% | - |
| 02.06.2025 | 21.332,99 | 21.506,85 | 21.126,62 | 21.496,40 | 0,68% | - |
| 30.05.2025 | 21.340,26 | 21.387,43 | 21.033,37 | 21.351,04 | -0,04% | - |
| 29.05.2025 | 21.327,96 | 21.809,95 | 21.260,83 | 21.360,00 | 0,15% | - |
| 28.05.2025 | 21.407,04 | 21.508,87 | 21.300,28 | 21.327,96 | -0,37% | - |
| 27.05.2025 | 21.153,40 | 21.434,18 | 21.147,08 | 21.407,04 | 0,82% | - |
| 26.05.2025 | 21.146,94 | 21.250,27 | 20.910,11 | 21.232,06 | 1,42% | - |
| 23.05.2025 | 21.091,01 | 21.171,06 | 20.672,34 | 20.934,77 | -0,83% | - |
| 22.05.2025 | 21.090,32 | 21.274,37 | 20.976,76 | 21.109,78 | 0,09% | - |
| 21.05.2025 | 21.259,78 | 21.490,62 | 21.008,94 | 21.090,69 | -1,34% | - |
| 20.05.2025 | 21.455,15 | 21.455,15 | 21.233,08 | 21.376,30 | -0,37% | - |
| 19.05.2025 | 21.430,07 | 21.471,39 | 21.039,86 | 21.455,15 | 0,17% | - |
| 16.05.2025 | 21.305,15 | 21.429,40 | 21.248,30 | 21.419,70 | 0,46% | - |
| 15.05.2025 | 21.249,17 | 21.451,00 | 21.117,02 | 21.321,32 | 0,04% | - |
| 14.05.2025 | 21.235,33 | 21.343,47 | 21.164,05 | 21.312,38 | 0,54% | - |
| 13.05.2025 | 20.866,72 | 21.267,76 | 20.748,65 | 21.198,09 | 1,65% | - |
| 12.05.2025 | 20.060,98 | 20.911,69 | 20.060,98 | 20.853,86 | 3,94% | - |
| 09.05.2025 | 20.065,57 | 20.202,04 | 19.984,57 | 20.062,50 | -0,02% | - |
| 08.05.2025 | 19.874,24 | 20.256,53 | 19.874,24 | 20.065,57 | 0,96% | - |
| 07.05.2025 | 19.892,86 | 19.963,30 | 19.601,37 | 19.874,24 | 0,45% | - |
| 06.05.2025 | 19.964,46 | 19.964,46 | 19.656,68 | 19.784,84 | -0,90% | - |
| 05.05.2025 | 20.098,71 | 20.100,39 | 19.874,73 | 19.964,46 | -0,61% | - |
| 02.05.2025 | 19.856,50 | 20.180,25 | 19.770,47 | 20.086,61 | 2,68% | - |
| 30.04.2025 | 19.541,96 | 19.618,99 | 19.011,74 | 19.561,58 | 0,10% | - |
| 29.04.2025 | 19.429,64 | 19.584,96 | 19.280,76 | 19.541,96 | 0,60% | - |
| 28.04.2025 | 19.309,52 | 19.518,16 | 19.160,62 | 19.424,52 | -0,03% | - |
| 25.04.2025 | 19.213,43 | 19.445,69 | 19.110,63 | 19.429,44 | 1,12% | - |
| 24.04.2025 | 18.694,46 | 19.227,80 | 18.489,80 | 19.213,43 | 2,78% | - |
| 23.04.2025 | 18.280,65 | 19.052,00 | 18.280,65 | 18.694,46 | 2,26% | - |
| 22.04.2025 | 18.260,69 | 18.404,77 | 17.875,19 | 18.280,65 | 0,11% | - |
| 17.04.2025 | 18.258,99 | 18.526,29 | 18.146,94 | 18.260,69 | 0,01% | - |
| 16.04.2025 | 18.389,76 | 18.719,79 | 18.008,85 | 18.258,99 | -3,04% | - |
| 15.04.2025 | 18.756,23 | 19.008,12 | 18.704,15 | 18.830,63 | 0,21% | - |
| 14.04.2025 | 18.948,55 | 19.118,93 | 18.607,78 | 18.790,31 | 0,64% | - |
| 11.04.2025 | 18.565,45 | 18.733,56 | 18.151,14 | 18.671,56 | 1,77% | - |
| 10.04.2025 | 18.992,08 | 19.040,74 | 17.792,78 | 18.347,00 | -4,17% | - |
| 09.04.2025 | 17.112,91 | 19.218,34 | 16.738,43 | 19.145,85 | 11,88% | - |
| 08.04.2025 | 17.613,51 | 18.207,94 | 16.849,21 | 17.112,36 | -1,79% | - |
| 07.04.2025 | 16.613,29 | 18.178,74 | 16.344,79 | 17.425,01 | 0,18% | - |
| 04.04.2025 | 18.510,73 | 18.524,00 | 17.382,34 | 17.394,56 | -6,03% | - |
| 03.04.2025 | 18.865,96 | 19.002,33 | 18.502,89 | 18.510,73 | -5,49% | - |
| 02.04.2025 | 19.433,89 | 19.716,66 | 19.149,70 | 19.586,67 | 0,79% | - |
| 01.04.2025 | 19.203,06 | 19.472,28 | 19.098,02 | 19.432,56 | 0,88% | - |
| 31.03.2025 | 19.191,82 | 19.312,57 | 18.809,30 | 19.263,49 | 0,34% | - |
| 28.03.2025 | 19.799,68 | 19.799,68 | 19.193,93 | 19.198,01 | -3,04% | - |
| 27.03.2025 | 19.916,01 | 20.003,97 | 19.752,24 | 19.799,68 | -0,50% | - |
| 26.03.2025 | 20.272,85 | 20.299,95 | 19.853,00 | 19.899,54 | -2,04% | - |
| 25.03.2025 | 20.145,96 | 20.326,59 | 20.093,61 | 20.314,79 | 0,77% | - |
| 24.03.2025 | 19.926,49 | 20.203,61 | 19.926,49 | 20.159,53 | 1,96% | - |
| 21.03.2025 | 19.679,38 | 19.779,67 | 19.407,39 | 19.771,19 | 0,47% | - |
| 20.03.2025 | 19.739,52 | 19.893,36 | 19.530,94 | 19.679,38 | -0,31% | - |
| 19.03.2025 | 19.525,30 | 19.928,59 | 19.447,22 | 19.739,88 | 1,26% | - |
| 18.03.2025 | 19.815,24 | 19.821,89 | 19.396,76 | 19.493,88 | -1,62% | - |
| 17.03.2025 | 19.563,36 | 19.944,84 | 19.546,33 | 19.815,24 | 0,80% | - |
| 14.03.2025 | 19.394,81 | 19.728,10 | 19.353,18 | 19.658,08 | 1,93% | - |
| 13.03.2025 | 19.460,64 | 19.614,55 | 19.157,04 | 19.286,68 | -1,39% | - |
| 12.03.2025 | 19.378,78 | 19.746,48 | 19.370,62 | 19.558,75 | 0,93% | - |
| 11.03.2025 | 19.406,05 | 19.659,71 | 19.180,33 | 19.378,78 | -0,37% | - |
| 10.03.2025 | 20.081,54 | 20.116,16 | 19.247,72 | 19.451,44 | -3,77% | - |
| 07.03.2025 | 20.049,60 | 20.253,55 | 19.740,19 | 20.212,74 | 0,81% | - |
| 06.03.2025 | 20.628,19 | 20.628,19 | 19.971,56 | 20.049,60 | -2,80% | - |
| 05.03.2025 | 20.357,68 | 20.686,79 | 20.187,99 | 20.628,19 | 1,33% | - |
| 04.03.2025 | 20.518,47 | 20.691,35 | 20.040,99 | 20.357,68 | -0,36% | - |
| 03.03.2025 | 20.869,14 | 21.077,41 | 20.279,52 | 20.431,77 | -2,20% | - |
| 28.02.2025 | 20.550,19 | 20.891,57 | 20.417,41 | 20.890,72 | 1,63% | - |
| 27.02.2025 | 21.228,23 | 21.335,93 | 20.554,42 | 20.555,78 | -2,75% | - |
| 26.02.2025 | 21.089,56 | 21.355,98 | 21.015,51 | 21.136,01 | 0,22% | - |
| 25.02.2025 | 21.360,30 | 21.395,63 | 20.941,04 | 21.089,56 | -1,29% | - |
| 24.02.2025 | 21.623,05 | 21.753,39 | 21.349,15 | 21.365,33 | -1,25% | - |
| 21.02.2025 | 22.072,52 | 22.179,04 | 21.607,20 | 21.635,26 | -1,98% | - |
| 20.02.2025 | 22.175,03 | 22.175,03 | 21.890,50 | 22.072,52 | -0,46% | - |
| 19.02.2025 | 22.159,78 | 22.230,16 | 22.051,47 | 22.175,03 | 0,07% | - |
| 18.02.2025 | 22.173,13 | 22.246,56 | 22.034,31 | 22.159,38 | -0,06% | - |
| 17.02.2025 | 22.123,17 | 22.206,49 | 22.118,55 | 22.173,13 | 0,17% | - |
| 14.02.2025 | 22.026,91 | 22.147,53 | 21.962,72 | 22.134,81 | 0,49% | - |
| 13.02.2025 | 21.804,75 | 22.039,98 | 21.674,37 | 22.027,12 | 1,41% | - |
| 12.02.2025 | 21.694,85 | 21.762,95 | 21.425,81 | 21.719,79 | 0,11% | - |
| 11.02.2025 | 21.755,74 | 21.783,40 | 21.587,15 | 21.695,16 | -0,28% | - |
| 10.02.2025 | 21.498,37 | 21.798,52 | 21.498,37 | 21.755,74 | 1,22% | - |
| 07.02.2025 | 21.771,83 | 21.871,40 | 21.464,38 | 21.494,10 | -1,28% | - |
| 06.02.2025 | 21.655,40 | 21.783,88 | 21.611,34 | 21.771,83 | 0,54% | - |
| 05.02.2025 | 21.412,21 | 21.658,96 | 21.329,27 | 21.655,82 | 0,43% | - |
| 04.02.2025 | 21.296,81 | 21.590,43 | 21.207,69 | 21.564,15 | 1,26% | - |
| 03.02.2025 | 20.955,23 | 21.411,13 | 20.955,23 | 21.296,81 | -0,86% | - |
| 31.01.2025 | 21.645,92 | 21.849,77 | 21.427,47 | 21.481,96 | -0,10% | - |
| 30.01.2025 | 21.399,18 | 21.628,00 | 21.310,40 | 21.503,97 | 0,49% | - |
| 29.01.2025 | 21.458,79 | 21.578,83 | 21.251,86 | 21.399,18 | -0,28% | - |
| 28.01.2025 | 21.166,00 | 21.504,78 | 21.046,88 | 21.458,79 | 1,54% | - |