24.459,6
1,00%
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 |
|---|---|---|---|---|---|---|
| 18.09.2025 | 24.363,33 | 24.568,51 | 24.342,56 | 24.458,82 | 0,99% | - |
| 17.09.2025 | 24.269,44 | 24.305,03 | 23.999,08 | 24.218,58 | -0,23% | - |
| 16.09.2025 | 24.320,42 | 24.395,79 | 24.250,06 | 24.273,38 | -0,08% | - |
| 15.09.2025 | 24.120,63 | 24.293,28 | 24.065,51 | 24.292,18 | 0,75% | - |
| 12.09.2025 | 23.988,58 | 24.142,77 | 23.951,43 | 24.110,66 | 0,51% | - |
| 11.09.2025 | 23.859,49 | 24.024,88 | 23.855,38 | 23.988,58 | 0,58% | - |
| 10.09.2025 | 23.842,27 | 24.024,25 | 23.764,01 | 23.850,88 | 0,03% | - |
| 09.09.2025 | 23.800,61 | 23.859,11 | 23.706,88 | 23.843,36 | 0,32% | - |
| 08.09.2025 | 23.653,54 | 23.858,29 | 23.653,54 | 23.766,60 | 0,56% | - |
| 05.09.2025 | 23.626,04 | 23.861,79 | 23.478,54 | 23.634,76 | 0,04% | - |
| 04.09.2025 | 23.425,79 | 23.640,37 | 23.375,05 | 23.625,84 | 0,92% | - |
| 03.09.2025 | 23.272,99 | 23.486,90 | 23.268,03 | 23.410,90 | 0,76% | - |
| 02.09.2025 | 23.464,85 | 23.464,85 | 22.986,54 | 23.234,61 | -0,98% | - |
| 01.09.2025 | 23.332,37 | 23.465,82 | 23.267,48 | 23.464,85 | 0,49% | - |
| 29.08.2025 | 23.719,89 | 23.719,89 | 23.300,96 | 23.349,90 | -1,56% | - |
| 28.08.2025 | 23.404,48 | 23.752,02 | 23.404,48 | 23.719,89 | 0,60% | - |
| 27.08.2025 | 23.530,43 | 23.604,09 | 23.430,37 | 23.577,81 | 0,20% | - |
| 26.08.2025 | 23.437,33 | 23.536,63 | 23.060,98 | 23.530,43 | 0,40% | - |
| 25.08.2025 | 23.503,25 | 23.551,34 | 23.379,33 | 23.437,36 | -0,23% | - |
| 22.08.2025 | 23.071,52 | 23.581,21 | 22.975,30 | 23.491,04 | 1,49% | - |
| 21.08.2025 | 23.248,23 | 23.300,67 | 22.784,61 | 23.146,55 | -0,44% | - |
| 20.08.2025 | 23.376,85 | 23.376,85 | 22.951,95 | 23.248,23 | -0,55% | - |
| 19.08.2025 | 23.710,77 | 23.725,68 | 23.340,19 | 23.376,42 | -1,41% | - |
| 18.08.2025 | 23.704,77 | 23.776,54 | 23.589,11 | 23.710,74 | -0,03% | - |
| 15.08.2025 | 23.849,18 | 23.880,41 | 23.615,28 | 23.717,07 | -0,55% | - |
| 14.08.2025 | 23.841,17 | 23.917,28 | 23.703,01 | 23.849,20 | 0,03% | - |
| 13.08.2025 | 23.825,73 | 23.974,57 | 23.710,41 | 23.841,40 | -0,03% | - |
| 12.08.2025 | 23.517,80 | 23.854,36 | 23.276,25 | 23.849,45 | 1,35% | - |
| 11.08.2025 | 23.608,60 | 23.708,98 | 23.488,25 | 23.531,84 | -0,27% | - |
| 08.08.2025 | 23.382,88 | 23.626,68 | 23.195,40 | 23.594,89 | 0,91% | - |
| 07.08.2025 | 23.320,48 | 23.555,28 | 23.209,06 | 23.382,22 | 0,26% | - |
| 06.08.2025 | 23.011,23 | 23.338,73 | 22.997,53 | 23.320,62 | 1,35% | - |
| 05.08.2025 | 23.177,70 | 23.287,21 | 22.874,51 | 23.010,66 | -0,73% | - |
| 04.08.2025 | 22.822,51 | 23.198,92 | 22.755,37 | 23.180,28 | 1,79% | - |
| 01.08.2025 | 23.122,53 | 23.177,29 | 22.422,68 | 22.771,82 | -1,97% | - |
| 31.07.2025 | 23.341,04 | 23.708,36 | 23.174,84 | 23.230,17 | -0,47% | - |
| 30.07.2025 | 23.330,11 | 23.463,15 | 23.066,29 | 23.338,73 | 0,12% | - |
| 29.07.2025 | 23.383,32 | 23.523,04 | 23.284,63 | 23.311,77 | -0,22% | - |
| 28.07.2025 | 23.280,50 | 23.456,54 | 23.019,86 | 23.363,58 | 0,38% | - |
| 25.07.2025 | 23.230,66 | 23.342,13 | 22.895,58 | 23.275,29 | 0,19% | - |
| 24.07.2025 | 23.148,27 | 23.284,78 | 22.890,70 | 23.230,66 | 0,36% | - |
| 23.07.2025 | 23.068,07 | 23.176,13 | 22.791,98 | 23.148,48 | 0,35% | - |
| 22.07.2025 | 23.192,71 | 23.201,58 | 22.678,73 | 23.068,10 | -0,54% | - |
| 21.07.2025 | 23.068,50 | 23.276,29 | 22.989,72 | 23.192,71 | 0,59% | - |
| 18.07.2025 | 23.107,36 | 23.150,04 | 22.807,08 | 23.057,47 | -0,16% | - |
| 17.07.2025 | 22.904,75 | 23.122,16 | 22.890,35 | 23.094,27 | 0,86% | - |
| 16.07.2025 | 22.888,82 | 22.944,13 | 22.667,20 | 22.897,21 | 0,04% | - |
| 15.07.2025 | 22.872,09 | 23.056,06 | 22.694,80 | 22.888,95 | 0,07% | - |
| 14.07.2025 | 22.778,55 | 22.902,37 | 22.533,63 | 22.871,98 | 0,42% | - |
| 11.07.2025 | 22.836,40 | 22.849,65 | 22.605,49 | 22.776,19 | -0,26% | - |
| 10.07.2025 | 22.787,52 | 22.871,22 | 22.760,47 | 22.836,40 | -0,16% | - |
| 09.07.2025 | 22.718,98 | 22.930,61 | 22.637,40 | 22.873,50 | 0,68% | - |
| 08.07.2025 | 22.703,00 | 22.788,61 | 22.634,86 | 22.718,99 | 0,16% | - |
| 07.07.2025 | 22.701,45 | 22.817,41 | 22.488,27 | 22.681,57 | -0,09% | - |
| 04.07.2025 | 22.861,41 | 22.861,41 | 22.678,15 | 22.701,45 | -0,70% | - |
| 03.07.2025 | 22.653,75 | 22.909,28 | 21.129,92 | 22.861,41 | 0,92% | - |
| 02.07.2025 | 22.545,92 | 22.659,22 | 22.378,93 | 22.652,32 | 0,70% | - |
| 01.07.2025 | 22.692,41 | 22.692,41 | 22.376,17 | 22.495,37 | -0,87% | - |
| 30.06.2025 | 22.533,39 | 22.730,67 | 22.407,42 | 22.692,59 | 0,67% | - |
| 27.06.2025 | 22.495,67 | 22.608,26 | 22.387,81 | 22.542,61 | 0,42% | - |
| 26.06.2025 | 22.241,33 | 22.478,75 | 22.241,33 | 22.448,43 | 0,93% | - |
| 25.06.2025 | 22.205,64 | 22.332,57 | 22.178,17 | 22.241,33 | 0,21% | - |
| 24.06.2025 | 21.854,89 | 22.229,01 | 21.854,89 | 22.195,11 | 1,56% | - |
| 23.06.2025 | 21.628,79 | 21.875,21 | 21.520,82 | 21.855,18 | 1,11% | - |
| 20.06.2025 | 21.549,75 | 21.907,77 | 21.549,75 | 21.615,03 | 0,30% | - |
| 19.06.2025 | 21.628,92 | 21.652,73 | 21.440,11 | 21.549,75 | -0,80% | - |
| 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% | - |