21.459,2
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 20.772,51 | 21.141,55 | 20.772,51 | 21.115,00 | 1,65% | - |
| 06.11.2024 | 20.229,51 | 20.809,67 | 20.229,51 | 20.772,51 | 2,68% | - |
| 05.11.2024 | 19.973,49 | 20.256,15 | 19.973,49 | 20.229,51 | 1,28% | - |
| 04.11.2024 | 20.060,51 | 20.129,60 | 19.900,90 | 19.973,49 | -0,43% | - |
| 01.11.2024 | 19.913,90 | 20.166,85 | 19.913,90 | 20.060,21 | 0,73% | - |
| 31.10.2024 | 20.379,43 | 20.379,43 | 19.889,01 | 19.913,90 | -2,28% | - |
| 30.10.2024 | 20.565,75 | 20.634,35 | 20.347,52 | 20.379,43 | -0,91% | - |
| 29.10.2024 | 20.364,40 | 20.619,56 | 20.304,52 | 20.565,75 | 0,99% | - |
| 28.10.2024 | 20.362,77 | 20.543,25 | 20.351,01 | 20.364,40 | 0,06% | - |
| 25.10.2024 | 20.245,18 | 20.566,09 | 20.238,51 | 20.352,22 | 0,53% | - |
| 24.10.2024 | 20.071,41 | 20.286,11 | 20.071,41 | 20.245,18 | 0,87% | - |
| 23.10.2024 | 20.388,52 | 20.396,28 | 19.935,96 | 20.071,41 | -1,56% | - |
| 22.10.2024 | 20.365,21 | 20.446,35 | 20.206,12 | 20.388,52 | 0,11% | - |
| 21.10.2024 | 20.320,65 | 20.395,71 | 20.189,88 | 20.365,21 | 0,21% | - |
| 18.10.2024 | 20.201,91 | 20.365,54 | 19.867,12 | 20.323,20 | 0,60% | - |
| 17.10.2024 | 20.175,76 | 20.423,10 | 20.173,93 | 20.201,91 | 0,13% | - |
| 16.10.2024 | 20.171,43 | 20.225,17 | 20.041,33 | 20.175,76 | 0,02% | - |
| 15.10.2024 | 20.437,02 | 20.484,97 | 20.088,55 | 20.171,43 | -1,30% | - |
| 14.10.2024 | 20.263,38 | 20.497,49 | 20.194,40 | 20.437,02 | 0,82% | - |
| 11.10.2024 | 20.244,63 | 20.314,87 | 20.140,60 | 20.270,55 | 0,13% | - |
| 10.10.2024 | 20.232,46 | 20.319,24 | 20.128,42 | 20.244,63 | -0,13% | - |
| 09.10.2024 | 20.114,98 | 20.291,01 | 20.012,75 | 20.271,58 | 0,78% | - |
| 08.10.2024 | 19.799,69 | 20.139,78 | 19.750,88 | 20.114,98 | 1,59% | - |
| 07.10.2024 | 20.031,61 | 20.031,61 | 19.762,30 | 19.799,69 | -1,20% | - |
| 04.10.2024 | 19.797,92 | 20.066,24 | 19.780,11 | 20.039,50 | 1,22% | - |
| 03.10.2024 | 19.805,96 | 19.914,27 | 19.655,38 | 19.797,92 | -0,04% | - |
| 02.10.2024 | 19.767,10 | 19.885,49 | 19.633,36 | 19.805,96 | 0,20% | - |
| 01.10.2024 | 20.047,14 | 20.119,32 | 19.619,87 | 19.767,10 | -1,40% | - |
| 30.09.2024 | 20.004,52 | 20.076,37 | 19.851,84 | 20.047,14 | 0,18% | - |
| 27.09.2024 | 20.086,19 | 20.176,26 | 19.969,01 | 20.011,83 | -0,53% | - |
| 26.09.2024 | 20.166,48 | 20.299,33 | 19.953,15 | 20.119,30 | 0,74% | - |
| 25.09.2024 | 19.818,39 | 20.045,04 | 19.818,39 | 19.971,23 | 0,14% | - |
| 24.09.2024 | 19.822,41 | 19.982,22 | 19.736,18 | 19.942,81 | 0,45% | - |
| 23.09.2024 | 19.874,61 | 19.894,18 | 19.711,36 | 19.853,56 | 0,30% | - |
| 20.09.2024 | 19.783,80 | 19.843,71 | 19.705,54 | 19.794,32 | -0,23% | - |
| 19.09.2024 | 19.581,83 | 19.951,53 | 19.581,83 | 19.839,80 | 2,59% | - |
| 18.09.2024 | 19.393,21 | 19.639,51 | 19.330,76 | 19.338,95 | -0,45% | - |
| 17.09.2024 | 19.442,80 | 19.596,33 | 19.333,08 | 19.427,19 | 0,07% | - |
| 16.09.2024 | 19.502,11 | 19.512,44 | 19.276,01 | 19.414,37 | -0,54% | - |
| 13.09.2024 | 19.369,32 | 19.553,89 | 19.369,32 | 19.519,22 | 0,50% | - |
| 12.09.2024 | 19.296,18 | 19.456,96 | 19.165,84 | 19.422,76 | 0,88% | - |
| 11.09.2024 | 18.674,06 | 19.263,91 | 18.519,59 | 19.253,97 | 2,22% | - |
| 10.09.2024 | 18.569,76 | 18.846,69 | 18.548,86 | 18.835,38 | 0,93% | - |
| 09.09.2024 | 18.523,03 | 18.692,30 | 18.469,85 | 18.661,26 | 1,31% | - |
| 06.09.2024 | 18.780,64 | 18.926,00 | 18.397,93 | 18.419,17 | -2,66% | - |
| 05.09.2024 | 18.840,94 | 19.100,48 | 18.769,05 | 18.923,36 | 0,04% | - |
| 04.09.2024 | 18.816,12 | 19.073,18 | 18.776,58 | 18.916,47 | -0,18% | - |
| 03.09.2024 | 19.485,83 | 19.578,78 | 18.867,63 | 18.949,94 | -3,36% | - |
| 02.09.2024 | 19.534,72 | 19.611,97 | 19.447,83 | 19.608,87 | 0,21% | - |
| 30.08.2024 | 19.402,65 | 19.574,50 | 19.324,98 | 19.566,85 | 1,22% | - |
| 29.08.2024 | 19.261,33 | 19.621,33 | 19.261,33 | 19.331,31 | -0,08% | - |
| 28.08.2024 | 19.566,37 | 19.614,75 | 19.219,80 | 19.346,90 | -1,20% | - |
| 27.08.2024 | 19.548,78 | 19.621,04 | 19.372,64 | 19.581,36 | 0,33% | - |
| 26.08.2024 | 19.712,37 | 19.759,52 | 19.436,77 | 19.516,53 | -1,00% | - |
| 23.08.2024 | 19.608,37 | 19.815,32 | 19.526,73 | 19.714,43 | 1,14% | - |
| 22.08.2024 | 19.806,33 | 19.940,86 | 19.461,42 | 19.492,48 | -1,66% | - |
| 21.08.2024 | 19.745,39 | 19.885,75 | 19.681,61 | 19.821,71 | 0,54% | - |
| 20.08.2024 | 19.798,31 | 19.831,81 | 19.653,25 | 19.715,75 | -0,23% | - |
| 19.08.2024 | 19.493,49 | 19.763,87 | 19.420,58 | 19.761,00 | 1,33% | - |
| 16.08.2024 | 19.564,43 | 19.564,43 | 19.327,32 | 19.501,93 | 0,10% | - |
| 15.08.2024 | 19.089,89 | 19.502,56 | 18.988,08 | 19.481,79 | 2,42% | - |
| 14.08.2024 | 18.990,40 | 19.103,18 | 18.826,54 | 19.020,72 | 0,08% | - |
| 13.08.2024 | 18.611,97 | 19.008,25 | 18.537,45 | 19.006,33 | 2,51% | - |
| 12.08.2024 | 18.544,66 | 18.662,57 | 18.430,20 | 18.541,04 | 0,12% | - |
| 09.08.2024 | 18.413,64 | 18.564,57 | 18.266,92 | 18.517,93 | 0,52% | - |
| 08.08.2024 | 17.831,92 | 18.443,81 | 17.763,27 | 18.422,91 | 3,16% | - |