19.799,7
-0,49%
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 |
|---|---|---|---|---|---|---|
| 27.03.2025 | 19.916,01 | 20.003,97 | 19.752,24 | 19.811,04 | -0,44% | - |
| 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% | - |
| 27.01.2025 | 21.771,87 | 21.771,87 | 20.653,74 | 21.134,21 | -2,95% | - |
| 24.01.2025 | 21.866,63 | 21.947,22 | 21.712,48 | 21.776,31 | -0,56% | - |
| 23.01.2025 | 21.850,04 | 21.898,80 | 21.717,53 | 21.898,80 | 0,22% | - |
| 22.01.2025 | 21.566,03 | 21.948,19 | 21.566,03 | 21.850,04 | 1,32% | - |
| 21.01.2025 | 21.590,49 | 21.627,13 | 21.390,31 | 21.566,03 | -0,11% | - |
| 20.01.2025 | 21.445,31 | 21.635,49 | 21.405,79 | 21.590,70 | 0,74% | - |
| 17.01.2025 | 21.094,21 | 21.522,92 | 21.094,21 | 21.431,15 | 1,60% | - |
| 16.01.2025 | 21.238,22 | 21.408,21 | 21.094,21 | 21.094,21 | -0,69% | - |
| 15.01.2025 | 20.761,13 | 21.293,63 | 20.757,28 | 21.240,10 | 2,31% | - |
| 14.01.2025 | 20.784,13 | 20.990,84 | 20.623,00 | 20.761,13 | -0,11% | - |
| 13.01.2025 | 20.844,07 | 20.844,07 | 20.534,09 | 20.784,13 | -0,35% | - |
| 10.01.2025 | 21.180,30 | 21.197,55 | 20.721,47 | 20.858,17 | -1,52% | - |
| 09.01.2025 | 21.181,04 | 21.231,67 | 21.041,19 | 21.180,30 | 0,00% | - |
| 08.01.2025 | 21.173,72 | 21.270,51 | 20.989,61 | 21.181,04 | 0,03% | - |
| 07.01.2025 | 21.560,99 | 21.614,63 | 21.101,02 | 21.173,72 | -1,80% | - |
| 06.01.2025 | 21.326,22 | 21.704,72 | 21.326,22 | 21.560,99 | 1,16% | - |
| 03.01.2025 | 20.976,46 | 21.367,33 | 20.976,46 | 21.313,93 | 1,61% | - |
| 02.01.2025 | 21.187,61 | 21.291,36 | 20.796,73 | 20.976,46 | -1,00% | - |
| 01.01.2025 | 21.187,61 | 21.187,61 | 21.187,61 | 21.187,61 | 0,00% | - |
| 31.12.2024 | 21.202,95 | 21.243,23 | 21.069,85 | 21.187,61 | -0,07% | - |
| 30.12.2024 | 21.464,84 | 21.464,84 | 21.052,49 | 21.202,95 | -1,19% | - |
| 27.12.2024 | 21.459,20 | 21.718,77 | 21.273,46 | 21.458,73 | 0,00% | - |
| 26.12.2024 | 21.459,20 | 21.459,20 | 21.459,20 | 21.459,20 | 0,00% | - |
| 25.12.2024 | 21.459,20 | 21.459,20 | 21.459,20 | 21.459,20 | 0,00% | - |
| 24.12.2024 | 21.490,75 | 21.490,75 | 21.407,89 | 21.459,20 | -0,15% | - |
| 23.12.2024 | 21.298,45 | 21.512,38 | 21.222,24 | 21.490,75 | 1,00% | - |
| 20.12.2024 | 21.095,61 | 21.545,20 | 20.730,33 | 21.277,21 | 0,86% | - |
| 19.12.2024 | 21.201,76 | 21.410,96 | 21.083,91 | 21.095,61 | -0,50% | - |
| 18.12.2024 | 21.993,93 | 22.073,26 | 21.152,53 | 21.201,55 | -3,61% | - |
| 17.12.2024 | 22.088,18 | 22.109,83 | 21.929,37 | 21.994,70 | -0,42% | - |
| 16.12.2024 | 21.773,66 | 22.134,07 | 21.772,06 | 22.088,18 | 1,43% | - |
| 13.12.2024 | 21.626,32 | 21.886,95 | 21.619,10 | 21.776,84 | 0,70% | - |
| 12.12.2024 | 21.728,01 | 21.743,99 | 21.601,21 | 21.626,32 | -0,62% | - |
| 11.12.2024 | 21.371,27 | 21.789,19 | 21.297,04 | 21.761,48 | 1,83% | - |
| 10.12.2024 | 21.446,23 | 21.572,20 | 21.322,36 | 21.371,27 | -0,35% | - |
| 09.12.2024 | 21.614,49 | 21.669,65 | 21.403,89 | 21.446,23 | -0,77% | - |
| 06.12.2024 | 21.429,04 | 21.628,56 | 21.403,60 | 21.612,15 | 0,85% | - |
| 05.12.2024 | 21.485,13 | 21.525,27 | 21.416,99 | 21.429,04 | -0,26% | - |
| 04.12.2024 | 21.282,27 | 21.498,48 | 21.282,27 | 21.485,13 | 1,21% | - |
| 03.12.2024 | 21.163,57 | 21.237,61 | 21.089,53 | 21.229,21 | 0,31% | - |
| 02.12.2024 | 20.905,20 | 21.207,47 | 20.883,73 | 21.163,57 | 1,23% | - |
| 29.11.2024 | 20.850,79 | 20.959,78 | 20.746,54 | 20.905,66 | 0,33% | - |
| 28.11.2024 | 20.807,77 | 20.852,78 | 20.780,16 | 20.836,03 | 0,42% | - |
| 27.11.2024 | 20.926,53 | 20.927,25 | 20.615,84 | 20.749,09 | -0,85% | - |
| 26.11.2024 | 20.837,16 | 20.951,77 | 20.792,64 | 20.926,53 | 0,59% | - |
| 25.11.2024 | 20.884,38 | 21.004,95 | 20.711,46 | 20.802,84 | 0,13% | - |
| 22.11.2024 | 20.679,49 | 20.801,47 | 20.613,42 | 20.776,54 | 0,16% | - |
| 21.11.2024 | 20.582,64 | 20.821,75 | 20.438,90 | 20.743,47 | 0,40% | - |
| 20.11.2024 | 20.676,83 | 20.760,80 | 20.402,20 | 20.661,75 | -0,07% | - |
| 19.11.2024 | 20.587,11 | 20.704,09 | 20.301,42 | 20.676,83 | 0,64% | - |
| 18.11.2024 | 20.554,24 | 20.633,25 | 20.396,81 | 20.544,53 | 0,67% | - |
| 15.11.2024 | 20.908,75 | 20.908,75 | 20.320,32 | 20.407,65 | -2,40% | - |
| 14.11.2024 | 21.027,92 | 21.094,19 | 20.872,63 | 20.908,75 | -0,70% | - |
| 13.11.2024 | 21.076,67 | 21.166,10 | 20.953,81 | 21.055,85 | -0,10% | - |
| 12.11.2024 | 21.106,91 | 21.147,56 | 20.952,61 | 21.076,67 | -0,14% | - |
| 11.11.2024 | 21.113,55 | 21.231,98 | 21.000,33 | 21.106,91 | -0,07% | - |
| 08.11.2024 | 21.115,00 | 21.156,49 | 21.008,99 | 21.120,87 | 0,03% | - |