19.681,5
-1,14%
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 |
|---|---|---|---|---|---|---|
| 19.06.2024 | 19.927,10 | 19.939,62 | 19.908,86 | 19.908,86 | -0,03% | - |
| 18.06.2024 | 19.920,00 | 19.947,35 | 19.840,55 | 19.914,31 | 0,03% | - |
| 17.06.2024 | 19.664,02 | 19.980,75 | 19.628,04 | 19.907,43 | 1,29% | - |
| 14.06.2024 | 19.606,50 | 19.654,24 | 19.450,16 | 19.653,06 | 0,26% | - |
| 13.06.2024 | 19.540,65 | 19.638,21 | 19.475,90 | 19.601,45 | 0,60% | - |
| 12.06.2024 | 19.232,59 | 19.558,32 | 19.218,68 | 19.484,02 | 1,47% | - |
| 11.06.2024 | 19.076,11 | 19.204,97 | 18.967,33 | 19.202,16 | 0,71% | - |
| 10.06.2024 | 19.004,98 | 19.093,31 | 18.942,21 | 19.065,87 | 0,30% | - |
| 07.06.2024 | 19.051,30 | 19.116,00 | 18.905,78 | 19.008,79 | -0,04% | - |
| 06.06.2024 | 19.034,89 | 19.072,96 | 18.980,37 | 19.016,45 | -0,07% | - |
| 05.06.2024 | 18.705,49 | 19.033,00 | 18.669,77 | 19.028,82 | 1,97% | - |
| 04.06.2024 | 18.600,66 | 18.703,96 | 18.478,74 | 18.660,63 | 0,42% | - |
| 03.06.2024 | 18.591,78 | 18.706,20 | 18.392,00 | 18.583,08 | 0,35% | - |
| 31.05.2024 | 18.505,40 | 18.607,49 | 18.192,41 | 18.518,14 | -0,14% | - |
| 30.05.2024 | 18.610,12 | 18.704,92 | 18.491,32 | 18.544,29 | -1,00% | - |
| 29.05.2024 | 18.793,35 | 18.819,40 | 18.711,48 | 18.732,24 | -0,64% | - |
| 28.05.2024 | 18.852,26 | 18.890,57 | 18.757,05 | 18.852,61 | -0,04% | - |
| 27.05.2024 | 18.803,90 | 18.862,15 | 18.797,25 | 18.860,06 | 0,33% | - |
| 24.05.2024 | 18.642,24 | 18.853,94 | 18.620,86 | 18.797,82 | 0,93% | - |
| 23.05.2024 | 18.820,73 | 18.880,95 | 18.550,93 | 18.623,72 | -0,37% | - |
| 22.05.2024 | 18.733,73 | 18.756,73 | 18.606,58 | 18.693,27 | -0,15% | - |
| 21.05.2024 | 18.674,03 | 18.725,05 | 18.595,53 | 18.721,26 | 0,32% | - |
| 20.05.2024 | 18.576,94 | 18.705,26 | 18.549,30 | 18.661,20 | 0,67% | - |
| 17.05.2024 | 18.572,97 | 18.588,55 | 18.461,17 | 18.537,20 | -0,18% | - |
| 16.05.2024 | 18.626,27 | 18.669,46 | 18.562,02 | 18.570,07 | -0,16% | - |
| 15.05.2024 | 18.328,26 | 18.612,39 | 18.308,32 | 18.600,42 | 1,46% | - |
| 14.05.2024 | 18.200,97 | 18.340,74 | 18.102,20 | 18.333,01 | 0,76% | - |
| 13.05.2024 | 18.189,06 | 18.235,01 | 18.144,89 | 18.194,13 | 0,13% | - |
| 10.05.2024 | 18.131,56 | 18.247,23 | 18.095,49 | 18.170,22 | 0,33% | - |
| 09.05.2024 | 18.055,02 | 18.139,31 | 18.014,16 | 18.109,99 | 0,10% | - |
| 08.05.2024 | 18.094,17 | 18.137,19 | 17.990,56 | 18.092,39 | -0,01% | - |
| 07.05.2024 | 18.087,68 | 18.158,23 | 18.062,24 | 18.094,56 | 0,04% | - |
| 06.05.2024 | 17.900,76 | 18.088,87 | 17.898,96 | 18.087,05 | 1,13% | - |
| 03.05.2024 | 17.609,45 | 17.926,96 | 17.606,87 | 17.884,51 | 2,06% | - |
| 02.05.2024 | 17.420,08 | 17.573,78 | 17.282,07 | 17.523,62 | 0,36% | - |
| 30.04.2024 | 17.762,68 | 17.778,78 | 17.460,14 | 17.460,14 | -1,79% | - |
| 29.04.2024 | 17.709,12 | 17.804,49 | 17.661,83 | 17.777,67 | 0,08% | - |
| 26.04.2024 | 17.588,50 | 17.766,58 | 17.512,74 | 17.763,79 | 1,90% | - |
| 25.04.2024 | 17.365,73 | 17.474,05 | 17.184,76 | 17.432,15 | -0,59% | - |
| 24.04.2024 | 17.534,91 | 17.653,62 | 17.430,22 | 17.535,16 | 0,45% | - |
| 23.04.2024 | 17.205,54 | 17.514,67 | 17.191,43 | 17.457,35 | 1,52% | - |
| 22.04.2024 | 17.120,99 | 17.306,80 | 17.010,63 | 17.196,42 | 0,88% | - |
| 19.04.2024 | 17.244,07 | 17.252,12 | 16.971,93 | 17.047,20 | -2,86% | - |
| 18.04.2024 | 17.590,99 | 17.605,14 | 17.505,07 | 17.548,80 | 0,33% | - |
| 17.04.2024 | 17.660,19 | 17.802,82 | 17.487,04 | 17.491,16 | -1,24% | - |
| 16.04.2024 | 17.661,67 | 17.769,78 | 17.629,70 | 17.710,17 | 0,09% | - |
| 15.04.2024 | 18.089,29 | 18.154,02 | 17.693,66 | 17.693,66 | -2,09% | - |
| 12.04.2024 | 18.313,86 | 18.318,99 | 18.058,26 | 18.071,88 | -1,16% | - |
| 11.04.2024 | 18.016,05 | 18.283,38 | 17.944,20 | 18.283,38 | 1,80% | - |
| 10.04.2024 | 18.184,56 | 18.210,01 | 17.959,71 | 17.959,71 | -0,88% | - |
| 09.04.2024 | 18.118,71 | 18.209,18 | 17.975,25 | 18.119,95 | 0,10% | - |
| 08.04.2024 | 18.105,05 | 18.178,66 | 18.044,70 | 18.101,68 | -0,03% | - |
| 05.04.2024 | 17.911,04 | 18.209,35 | 17.888,05 | 18.107,29 | 1,36% | - |
| 04.04.2024 | 18.225,26 | 18.361,06 | 17.864,72 | 17.864,72 | -1,67% | - |
| 03.04.2024 | 18.065,94 | 18.243,39 | 18.025,20 | 18.168,03 | 0,29% | - |
| 02.04.2024 | 18.258,67 | 18.298,41 | 17.991,87 | 18.114,71 | -0,67% | - |
| 28.03.2024 | 18.269,57 | 18.310,79 | 18.222,35 | 18.237,72 | -0,22% | - |
| 27.03.2024 | 18.271,53 | 18.342,98 | 18.153,86 | 18.277,52 | 0,16% | - |
| 26.03.2024 | 18.353,75 | 18.386,37 | 18.208,05 | 18.247,66 | -0,28% | - |
| 25.03.2024 | 18.313,70 | 18.337,26 | 18.181,24 | 18.299,02 | -0,11% | - |
| 22.03.2024 | 18.323,35 | 18.381,07 | 18.248,52 | 18.319,10 | -0,07% | - |
| 21.03.2024 | 18.384,89 | 18.458,42 | 18.307,26 | 18.331,87 | 0,21% | - |
| 20.03.2024 | 18.007,68 | 18.296,97 | 17.987,19 | 18.294,34 | 1,47% | - |
| 19.03.2024 | 17.937,43 | 18.043,05 | 17.809,97 | 18.028,43 | 0,30% | - |
| 18.03.2024 | 17.909,09 | 18.134,77 | 17.894,84 | 17.974,17 | 0,92% | - |
| 15.03.2024 | 17.965,67 | 18.068,74 | 17.752,80 | 17.809,64 | -1,11% | - |
| 14.03.2024 | 18.135,97 | 18.169,21 | 17.905,84 | 18.009,65 | -0,49% | - |
| 13.03.2024 | 18.212,33 | 18.240,70 | 18.022,65 | 18.097,67 | -0,59% | - |
| 12.03.2024 | 18.062,87 | 18.222,47 | 17.913,43 | 18.205,47 | 1,27% | - |
| 11.03.2024 | 18.009,34 | 18.030,34 | 17.871,76 | 17.977,87 | -0,27% | - |
| 08.03.2024 | 18.255,43 | 18.405,96 | 17.985,91 | 18.026,26 | -1,40% | - |
| 07.03.2024 | 17.929,07 | 18.327,58 | 17.885,91 | 18.282,24 | 1,48% | - |
| 06.03.2024 | 17.950,34 | 18.141,66 | 17.936,72 | 18.015,44 | 0,67% | - |
| 05.03.2024 | 18.143,98 | 18.153,60 | 17.799,48 | 17.895,82 | -1,80% | - |
| 04.03.2024 | 18.312,81 | 18.337,43 | 18.215,34 | 18.224,09 | -0,38% | - |
| 01.03.2024 | 18.094,70 | 18.325,86 | 17.986,64 | 18.293,01 | 1,48% | - |
| 29.02.2024 | 17.855,36 | 18.061,86 | 17.783,79 | 18.025,39 | 0,86% | - |
| 28.02.2024 | 17.948,84 | 17.958,84 | 17.831,38 | 17.871,37 | -0,58% | - |
| 27.02.2024 | 17.897,68 | 17.993,40 | 17.863,53 | 17.975,13 | 0,27% | - |
| 26.02.2024 | 17.891,88 | 18.008,35 | 17.879,63 | 17.926,00 | -0,08% | - |
| 23.02.2024 | 17.981,39 | 18.085,08 | 17.890,69 | 17.941,16 | -0,26% | - |
| 22.02.2024 | 17.768,36 | 18.025,64 | 17.752,12 | 17.988,29 | 2,91% | - |
| 21.02.2024 | 17.513,25 | 17.525,50 | 17.314,50 | 17.479,57 | -0,38% | - |
| 20.02.2024 | 17.644,03 | 17.661,27 | 17.391,61 | 17.546,69 | -0,98% | - |
| 19.02.2024 | 17.715,21 | 17.740,95 | 17.673,35 | 17.720,96 | 0,29% | - |
| 16.02.2024 | 17.878,67 | 17.951,62 | 17.646,09 | 17.669,07 | -0,94% | - |
| 15.02.2024 | 17.821,73 | 17.856,08 | 17.706,82 | 17.837,22 | 0,20% | - |
| 14.02.2024 | 17.626,37 | 17.808,69 | 17.615,12 | 17.802,19 | 1,14% | - |
| 13.02.2024 | 17.874,85 | 17.885,72 | 17.470,22 | 17.601,93 | -1,59% | - |
| 12.02.2024 | 17.941,71 | 18.039,94 | 17.856,74 | 17.886,11 | -0,36% | - |
| 09.02.2024 | 17.775,37 | 17.983,37 | 17.775,37 | 17.950,88 | 0,95% | - |
| 08.02.2024 | 17.767,85 | 17.808,58 | 17.706,27 | 17.781,22 | 0,15% | - |
| 07.02.2024 | 17.559,34 | 17.786,90 | 17.544,48 | 17.753,71 | 1,04% | - |
| 06.02.2024 | 17.644,70 | 17.676,81 | 17.472,00 | 17.571,72 | -0,18% | - |
| 05.02.2024 | 17.602,81 | 17.651,47 | 17.464,15 | 17.603,23 | -0,21% | - |
| 02.02.2024 | 17.504,11 | 17.674,08 | 17.371,92 | 17.641,10 | 1,77% | - |
| 01.02.2024 | 17.168,33 | 17.348,48 | 17.159,21 | 17.334,24 | 1,16% | - |
| 31.01.2024 | 17.324,00 | 17.375,71 | 17.126,66 | 17.135,53 | -1,93% | - |
| 30.01.2024 | 17.592,32 | 17.608,57 | 17.437,12 | 17.472,36 | -0,70% | - |
| 29.01.2024 | 17.438,13 | 17.603,83 | 17.409,51 | 17.595,83 | 1,06% | - |