44.899,8
0,36%
Echtzeitkurs Infront USA Industrial (all day)
Bid:
Ask:
Aktienkurse zum Infront USA Industrial (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 44.817,50 | 44.937,89 | 44.645,29 | 44.906,73 | 0,46% | - |
| 24.07.2025 | 45.003,54 | 45.003,54 | 44.675,68 | 44.702,00 | -0,67% | - |
| 23.07.2025 | 44.511,75 | 45.021,18 | 44.511,75 | 45.003,54 | 1,10% | - |
| 22.07.2025 | 44.383,31 | 44.552,56 | 44.231,23 | 44.511,75 | 0,37% | - |
| 21.07.2025 | 44.341,49 | 44.611,21 | 44.318,21 | 44.345,69 | 0,03% | - |
| 18.07.2025 | 44.592,29 | 44.616,54 | 44.227,53 | 44.333,61 | -0,37% | - |
| 17.07.2025 | 44.231,58 | 44.560,36 | 44.138,48 | 44.498,75 | 0,60% | - |
| 16.07.2025 | 43.978,48 | 44.263,83 | 43.769,38 | 44.234,36 | 0,46% | - |
| 15.07.2025 | 44.472,41 | 44.518,36 | 44.013,07 | 44.031,78 | -0,99% | - |
| 14.07.2025 | 44.360,82 | 44.474,63 | 43.760,46 | 44.471,82 | 0,29% | - |
| 11.07.2025 | 44.644,18 | 44.644,18 | 44.268,94 | 44.344,97 | -0,67% | - |
| 10.07.2025 | 44.401,87 | 44.791,69 | 44.307,27 | 44.644,18 | 0,42% | - |
| 09.07.2025 | 44.249,70 | 44.564,43 | 44.175,02 | 44.455,89 | 0,47% | - |
| 08.07.2025 | 44.430,34 | 44.451,76 | 44.205,67 | 44.249,70 | -0,33% | - |
| 07.07.2025 | 44.546,02 | 44.852,81 | 44.164,88 | 44.396,14 | -0,34% | - |
| 04.07.2025 | 44.727,52 | 44.728,56 | 44.515,86 | 44.546,02 | -0,64% | - |
| 03.07.2025 | 44.474,50 | 44.886,11 | 44.130,84 | 44.831,47 | 0,80% | - |
| 02.07.2025 | 44.625,99 | 44.668,61 | 43.996,68 | 44.474,47 | -0,06% | - |
| 01.07.2025 | 44.074,45 | 44.608,88 | 43.984,79 | 44.499,40 | 0,90% | - |
| 30.06.2025 | 43.822,65 | 44.141,13 | 43.822,65 | 44.100,80 | 0,60% | - |
| 27.06.2025 | 43.508,00 | 43.984,71 | 43.498,54 | 43.838,07 | 1,01% | - |
| 26.06.2025 | 43.049,45 | 43.442,04 | 43.048,64 | 43.400,62 | 0,92% | - |
| 25.06.2025 | 43.114,31 | 43.162,29 | 42.884,25 | 43.003,25 | -0,24% | - |
| 24.06.2025 | 42.763,88 | 43.192,11 | 42.763,88 | 43.107,66 | 1,20% | - |
| 23.06.2025 | 42.143,24 | 42.621,68 | 41.976,69 | 42.594,77 | 0,96% | - |
| 20.06.2025 | 42.108,59 | 42.434,70 | 42.046,63 | 42.190,80 | 0,43% | - |
| 19.06.2025 | 42.076,66 | 42.096,41 | 41.775,26 | 42.010,14 | -0,43% | - |
| 18.06.2025 | 42.220,01 | 42.529,20 | 42.120,43 | 42.190,20 | -0,07% | - |
| 17.06.2025 | 42.398,73 | 42.546,88 | 42.142,09 | 42.220,01 | -0,73% | - |
| 16.06.2025 | 42.201,41 | 42.724,67 | 42.201,41 | 42.529,07 | 0,85% | - |
| 13.06.2025 | 42.415,67 | 42.618,55 | 42.085,73 | 42.169,42 | -1,86% | - |
| 12.06.2025 | 42.887,74 | 42.976,54 | 42.573,90 | 42.970,04 | 0,19% | - |
| 11.06.2025 | 42.814,97 | 43.130,59 | 42.727,40 | 42.887,74 | 0,00% | - |
| 10.06.2025 | 42.839,16 | 42.937,09 | 42.647,00 | 42.889,09 | 0,30% | - |
| 09.06.2025 | 42.708,57 | 42.905,54 | 42.573,70 | 42.761,31 | -0,06% | - |
| 06.06.2025 | 42.474,25 | 42.925,41 | 42.414,34 | 42.786,77 | 1,06% | - |
| 05.06.2025 | 42.466,21 | 42.617,61 | 42.222,46 | 42.336,82 | -0,28% | - |
| 04.06.2025 | 42.551,37 | 42.664,69 | 42.452,63 | 42.457,49 | -0,22% | - |
| 03.06.2025 | 42.180,67 | 42.587,01 | 42.067,26 | 42.551,37 | 0,54% | - |
| 02.06.2025 | 42.244,67 | 42.322,54 | 41.858,12 | 42.322,54 | 0,13% | - |
| 30.05.2025 | 42.196,38 | 42.385,41 | 41.912,07 | 42.267,04 | 0,12% | - |
| 29.05.2025 | 42.724,66 | 42.724,66 | 41.829,17 | 42.217,43 | 0,24% | - |
| 28.05.2025 | 42.316,59 | 42.461,11 | 42.053,41 | 42.117,06 | -0,54% | - |
| 27.05.2025 | 41.980,81 | 42.360,88 | 41.896,24 | 42.344,71 | 0,63% | - |
| 26.05.2025 | 41.965,63 | 42.120,30 | 41.497,84 | 42.080,44 | 1,02% | - |
| 23.05.2025 | 41.848,84 | 41.966,32 | 41.184,57 | 41.655,95 | -0,46% | - |
| 22.05.2025 | 41.876,71 | 42.104,21 | 41.619,85 | 41.848,84 | -0,05% | - |
| 21.05.2025 | 42.524,09 | 42.538,33 | 41.797,03 | 41.869,77 | -1,92% | - |
| 20.05.2025 | 42.675,31 | 42.826,13 | 42.490,66 | 42.690,20 | -0,26% | - |
| 19.05.2025 | 42.655,68 | 42.853,32 | 42.251,27 | 42.801,33 | 0,37% | - |
| 16.05.2025 | 42.310,67 | 42.673,82 | 42.232,42 | 42.642,68 | 0,78% | - |
| 15.05.2025 | 41.828,81 | 42.361,48 | 41.766,26 | 42.310,67 | 0,64% | - |
| 14.05.2025 | 42.153,21 | 42.258,42 | 41.956,62 | 42.043,46 | -0,26% | - |
| 13.05.2025 | 42.410,68 | 42.410,68 | 42.136,03 | 42.154,55 | -0,55% | - |
| 12.05.2025 | 41.702,82 | 42.421,59 | 41.671,18 | 42.387,83 | 2,78% | - |
| 09.05.2025 | 41.396,99 | 41.528,68 | 41.145,28 | 41.239,40 | -0,34% | - |
| 08.05.2025 | 41.340,06 | 41.788,82 | 41.159,62 | 41.378,81 | 0,62% | - |
| 07.05.2025 | 41.074,18 | 41.281,69 | 40.833,38 | 41.124,81 | 0,74% | - |
| 06.05.2025 | 41.120,88 | 41.202,09 | 40.752,36 | 40.823,59 | -0,96% | - |
| 05.05.2025 | 41.317,10 | 41.450,57 | 40.997,51 | 41.218,89 | -0,20% | - |
| 02.05.2025 | 41.053,54 | 41.394,99 | 40.859,11 | 41.301,50 | 1,60% | - |
| 30.04.2025 | 40.447,43 | 40.783,20 | 39.748,94 | 40.652,46 | 0,30% | - |
| 29.04.2025 | 40.252,48 | 40.642,25 | 40.198,44 | 40.531,77 | 0,75% | - |
| 28.04.2025 | 40.106,39 | 40.428,16 | 39.878,63 | 40.231,51 | 0,28% | - |
| 25.04.2025 | 40.127,04 | 40.216,03 | 39.722,34 | 40.118,74 | 0,03% | - |
| 24.04.2025 | 39.404,76 | 40.170,86 | 39.250,31 | 40.105,35 | 1,23% | - |
| 23.04.2025 | 39.668,37 | 40.343,11 | 39.500,06 | 39.618,06 | 1,08% | - |
| 22.04.2025 | 39.163,03 | 39.289,65 | 38.281,54 | 39.195,27 | 0,08% | - |
| 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% | - |