20.743,5
0,46%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.08.2024 | 18.220,28 | 18.443,58 | 17.844,42 | 17.858,47 | -1,20% | - |
| 06.08.2024 | 18.238,13 | 18.415,62 | 17.856,53 | 18.074,71 | 1,02% | - |
| 05.08.2024 | 17.431,39 | 18.170,37 | 17.252,46 | 17.891,76 | -2,81% | - |
| 02.08.2024 | 18.640,57 | 18.640,57 | 18.247,91 | 18.408,84 | -2,51% | - |
| 01.08.2024 | 19.548,78 | 19.548,78 | 18.726,42 | 18.882,95 | -2,51% | - |
| 31.07.2024 | 19.073,56 | 19.424,25 | 19.007,91 | 19.368,18 | 3,08% | - |
| 30.07.2024 | 19.055,83 | 19.167,28 | 18.665,48 | 18.789,05 | -1,39% | - |
| 29.07.2024 | 19.162,14 | 19.225,61 | 18.972,76 | 19.053,79 | 0,28% | - |
| 26.07.2024 | 18.916,67 | 19.141,61 | 18.890,07 | 19.001,48 | -4,56% | - |
| 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% | - |