39.163,0
-1,37%
Echtzeitkurs Infront USA Industrial (all day)
Bid:
Ask:
Aktienkurse zum Infront USA Industrial (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 39.993,02 | 40.111,32 | 38.967,48 | 39.163,03 | -1,26% | - |
| 16.04.2025 | 40.050,52 | 40.523,86 | 39.407,23 | 39.663,52 | -1,80% | - |
| 15.04.2025 | 40.513,62 | 40.798,25 | 40.345,41 | 40.390,09 | -0,37% | - |
| 14.04.2025 | 40.396,89 | 40.787,09 | 40.171,89 | 40.538,28 | 0,83% | - |
| 11.04.2025 | 39.622,05 | 40.400,72 | 39.269,44 | 40.206,20 | 1,47% | - |
| 10.04.2025 | 40.397,28 | 40.700,26 | 38.450,13 | 39.622,05 | -2,48% | - |
| 09.04.2025 | 37.683,00 | 40.776,15 | 36.743,85 | 40.630,24 | 7,82% | - |
| 08.04.2025 | 37.963,22 | 39.433,84 | 37.116,01 | 37.684,09 | -0,74% | - |
| 07.04.2025 | 37.207,20 | 39.210,32 | 36.639,37 | 37.963,22 | -0,88% | - |
| 04.04.2025 | 40.212,41 | 40.481,08 | 38.271,39 | 38.298,56 | -5,54% | - |
| 03.04.2025 | 41.298,02 | 41.367,96 | 40.528,89 | 40.543,74 | -4,00% | - |
| 02.04.2025 | 41.918,14 | 42.394,62 | 41.624,92 | 42.231,41 | 0,59% | - |
| 01.04.2025 | 41.977,09 | 42.153,16 | 41.526,47 | 41.984,26 | 0,02% | - |
| 31.03.2025 | 41.462,29 | 42.144,54 | 41.157,09 | 41.976,70 | 1,24% | - |
| 28.03.2025 | 42.329,51 | 42.329,51 | 41.459,42 | 41.460,80 | -2,00% | - |
| 27.03.2025 | 42.419,57 | 42.573,50 | 42.168,79 | 42.306,14 | -0,27% | - |
| 26.03.2025 | 42.610,68 | 42.823,07 | 42.330,66 | 42.419,57 | -0,45% | - |
| 25.03.2025 | 42.562,68 | 42.689,86 | 42.452,25 | 42.610,68 | 0,11% | - |
| 24.03.2025 | 42.285,55 | 42.638,87 | 42.277,29 | 42.562,68 | 1,34% | - |
| 21.03.2025 | 41.966,12 | 42.017,17 | 41.439,42 | 41.999,54 | 0,08% | - |
| 20.03.2025 | 42.119,41 | 42.255,27 | 41.690,68 | 41.964,52 | -0,04% | - |
| 19.03.2025 | 41.618,08 | 42.193,05 | 41.519,53 | 41.981,94 | 0,94% | - |
| 18.03.2025 | 41.778,39 | 41.889,24 | 41.422,25 | 41.591,91 | -0,63% | - |
| 17.03.2025 | 41.270,87 | 42.028,36 | 41.235,35 | 41.854,09 | 1,05% | - |
| 14.03.2025 | 41.033,86 | 41.533,71 | 40.929,35 | 41.418,70 | 1,33% | - |
| 13.03.2025 | 41.265,84 | 41.403,84 | 40.675,43 | 40.876,98 | -1,09% | - |
| 12.03.2025 | 41.438,24 | 41.942,14 | 41.025,24 | 41.329,38 | -0,26% | - |
| 11.03.2025 | 41.961,85 | 42.089,05 | 41.188,09 | 41.438,24 | -1,25% | - |
| 10.03.2025 | 42.808,86 | 42.808,86 | 41.629,70 | 41.961,85 | -2,03% | - |
| 07.03.2025 | 42.587,38 | 42.911,24 | 42.169,21 | 42.830,19 | 0,61% | - |
| 06.03.2025 | 43.010,40 | 43.056,78 | 42.384,81 | 42.569,93 | -1,02% | - |
| 05.03.2025 | 42.762,60 | 43.143,71 | 42.425,86 | 43.010,40 | 1,09% | - |
| 04.03.2025 | 43.266,81 | 43.285,62 | 42.371,64 | 42.547,02 | -1,50% | - |
| 03.03.2025 | 43.838,18 | 44.046,86 | 42.929,02 | 43.194,20 | -1,54% | - |
| 28.02.2025 | 43.281,99 | 43.869,04 | 43.101,95 | 43.868,20 | 1,42% | - |
| 27.02.2025 | 43.541,12 | 43.899,48 | 43.241,52 | 43.253,06 | -0,47% | - |
| 26.02.2025 | 43.713,27 | 43.884,48 | 43.322,91 | 43.456,50 | -0,39% | - |
| 25.02.2025 | 43.479,04 | 43.781,33 | 43.292,30 | 43.628,55 | 0,34% | - |
| 24.02.2025 | 43.642,94 | 43.774,71 | 43.365,59 | 43.479,04 | 0,13% | - |
| 21.02.2025 | 44.199,64 | 44.270,25 | 43.355,28 | 43.421,95 | -1,74% | - |
| 20.02.2025 | 44.536,09 | 44.593,84 | 43.954,25 | 44.192,95 | -0,97% | - |
| 19.02.2025 | 44.557,98 | 44.636,14 | 44.317,12 | 44.626,24 | 0,15% | - |
| 18.02.2025 | 44.689,85 | 44.689,85 | 44.325,07 | 44.557,98 | -0,30% | - |
| 17.02.2025 | 44.540,14 | 44.699,02 | 44.540,14 | 44.689,85 | 0,31% | - |
| 14.02.2025 | 44.717,59 | 44.773,16 | 44.497,30 | 44.553,30 | -0,37% | - |
| 13.02.2025 | 44.450,07 | 44.789,35 | 44.272,39 | 44.717,69 | 0,78% | - |
| 12.02.2025 | 44.578,40 | 44.612,00 | 44.048,58 | 44.371,86 | -0,53% | - |
| 11.02.2025 | 44.385,01 | 44.656,66 | 44.294,81 | 44.608,66 | 0,29% | - |
| 10.02.2025 | 44.323,84 | 44.618,69 | 44.307,40 | 44.480,48 | 0,39% | - |
| 07.02.2025 | 44.726,70 | 44.891,19 | 44.285,95 | 44.307,54 | -0,98% | - |
| 06.02.2025 | 44.957,88 | 45.062,38 | 44.553,76 | 44.746,27 | -0,30% | - |
| 05.02.2025 | 44.443,57 | 44.895,91 | 44.352,95 | 44.881,75 | 0,70% | - |
| 04.02.2025 | 44.393,02 | 44.612,51 | 44.235,76 | 44.570,09 | 0,32% | - |
| 03.02.2025 | 44.555,66 | 44.603,65 | 43.861,37 | 44.428,97 | -0,27% | - |
| 31.01.2025 | 44.979,17 | 45.077,39 | 44.515,48 | 44.547,40 | -0,78% | - |
| 30.01.2025 | 44.812,25 | 45.025,84 | 44.619,70 | 44.896,50 | 0,40% | - |
| 29.01.2025 | 44.853,06 | 44.971,89 | 44.585,80 | 44.718,98 | -0,30% | - |
| 28.01.2025 | 44.733,23 | 44.990,51 | 44.570,89 | 44.853,06 | 0,27% | - |
| 27.01.2025 | 44.410,68 | 44.734,74 | 43.836,83 | 44.733,23 | 0,71% | - |
| 24.01.2025 | 44.532,47 | 44.594,81 | 44.335,82 | 44.417,36 | -0,30% | - |
| 23.01.2025 | 44.162,02 | 44.559,38 | 44.108,29 | 44.551,21 | 0,90% | - |
| 22.01.2025 | 44.034,13 | 44.217,90 | 44.018,85 | 44.151,76 | 0,27% | - |
| 21.01.2025 | 43.755,43 | 44.064,40 | 43.570,43 | 44.034,13 | 0,64% | - |
| 20.01.2025 | 43.490,20 | 43.817,24 | 43.444,75 | 43.755,43 | 0,59% | - |
| 17.01.2025 | 43.260,39 | 43.662,80 | 43.194,86 | 43.498,43 | 0,79% | - |
| 16.01.2025 | 43.237,32 | 43.347,35 | 43.065,91 | 43.155,43 | -0,19% | - |
| 15.01.2025 | 42.527,46 | 43.340,15 | 42.527,46 | 43.237,73 | 1,67% | - |
| 14.01.2025 | 42.293,56 | 42.669,85 | 42.154,01 | 42.527,46 | 0,55% | - |
| 13.01.2025 | 41.924,40 | 42.326,42 | 41.744,80 | 42.293,56 | 0,84% | - |
| 10.01.2025 | 42.665,00 | 42.665,00 | 41.878,07 | 41.939,60 | -1,70% | - |
| 09.01.2025 | 42.618,97 | 42.698,16 | 42.454,92 | 42.665,00 | 0,11% | - |
| 08.01.2025 | 42.535,83 | 42.683,91 | 42.337,71 | 42.618,97 | 0,19% | - |
| 07.01.2025 | 42.700,70 | 42.938,75 | 42.390,36 | 42.536,07 | -0,39% | - |
| 06.01.2025 | 42.737,45 | 43.119,26 | 42.613,90 | 42.700,70 | -0,05% | - |
| 03.01.2025 | 42.394,63 | 42.789,67 | 42.394,63 | 42.720,52 | 0,77% | - |
| 02.01.2025 | 42.597,75 | 42.932,07 | 42.164,91 | 42.394,63 | -0,48% | - |
| 01.01.2025 | 42.597,75 | 42.597,75 | 42.597,75 | 42.597,75 | 0,00% | - |
| 31.12.2024 | 42.597,75 | 42.597,75 | 42.597,75 | 42.597,75 | 0,00% | - |
| 30.12.2024 | 42.983,03 | 42.983,03 | 42.272,64 | 42.597,75 | -0,89% | - |
| 27.12.2024 | 42.883,84 | 43.277,00 | 42.723,64 | 42.979,52 | 0,22% | - |
| 26.12.2024 | 42.883,84 | 42.883,84 | 42.883,84 | 42.883,84 | 0,00% | - |
| 25.12.2024 | 42.883,84 | 42.883,84 | 42.883,84 | 42.883,84 | 0,00% | - |
| 24.12.2024 | 42.883,84 | 42.883,84 | 42.883,84 | 42.883,84 | 0,00% | - |
| 23.12.2024 | 42.874,36 | 43.030,09 | 42.504,89 | 42.883,84 | 0,09% | - |
| 20.12.2024 | 42.345,65 | 43.215,88 | 42.050,84 | 42.845,96 | 1,18% | - |
| 19.12.2024 | 42.291,53 | 42.773,19 | 42.291,53 | 42.345,65 | 0,13% | - |
| 18.12.2024 | 43.447,26 | 43.710,17 | 42.290,47 | 42.291,53 | -2,66% | - |
| 17.12.2024 | 43.728,43 | 43.728,43 | 43.346,66 | 43.447,26 | -0,64% | - |
| 16.12.2024 | 43.830,05 | 43.960,74 | 43.693,62 | 43.728,43 | -0,27% | - |
| 13.12.2024 | 43.934,84 | 44.057,63 | 43.787,56 | 43.845,21 | -0,20% | - |
| 12.12.2024 | 44.065,32 | 44.232,13 | 43.913,65 | 43.934,84 | -0,52% | - |
| 11.12.2024 | 44.279,41 | 44.386,55 | 44.151,16 | 44.164,91 | -0,24% | - |
| 10.12.2024 | 44.417,48 | 44.492,21 | 44.203,10 | 44.273,25 | -0,32% | - |
| 09.12.2024 | 44.594,90 | 44.738,59 | 44.394,59 | 44.417,48 | -0,50% | - |
| 06.12.2024 | 44.767,68 | 44.895,75 | 44.594,35 | 44.641,44 | -0,34% | - |
| 05.12.2024 | 45.018,56 | 45.077,57 | 44.764,47 | 44.792,91 | -0,50% | - |
| 04.12.2024 | 44.855,44 | 45.086,71 | 44.805,95 | 45.018,56 | 0,68% | - |
| 03.12.2024 | 44.801,77 | 44.869,81 | 44.591,57 | 44.713,96 | -0,20% | - |
| 02.12.2024 | 44.857,41 | 45.018,70 | 44.720,70 | 44.801,77 | -0,26% | - |
| 29.11.2024 | 44.866,71 | 45.089,13 | 44.783,39 | 44.917,43 | 0,16% | - |