42.874,4
1,21%
Echtzeitkurs Infront USA Industrial (all day)
Bid:
Ask:
Aktienkurse zum Infront USA Industrial (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 44.867,98 | 44.894,61 | 44.726,31 | 44.845,86 | 0,24% | - |
| 27.11.2024 | 44.854,82 | 45.016,38 | 44.704,21 | 44.737,90 | -0,26% | - |
| 26.11.2024 | 44.740,71 | 44.902,02 | 44.441,18 | 44.854,82 | 0,25% | - |
| 25.11.2024 | 44.556,87 | 44.818,88 | 44.526,12 | 44.740,87 | 0,98% | - |
| 22.11.2024 | 43.877,04 | 44.329,95 | 43.711,25 | 44.306,36 | 0,98% | - |
| 21.11.2024 | 43.482,20 | 44.034,24 | 43.270,67 | 43.877,04 | 1,10% | - |
| 20.11.2024 | 43.394,46 | 43.474,07 | 43.074,91 | 43.401,48 | 0,29% | - |
| 19.11.2024 | 43.438,95 | 43.490,02 | 42.868,99 | 43.277,03 | -0,32% | - |
| 18.11.2024 | 43.458,06 | 43.524,89 | 43.269,75 | 43.414,60 | -0,10% | - |
| 15.11.2024 | 43.785,99 | 43.785,99 | 43.359,32 | 43.458,95 | -0,75% | - |
| 14.11.2024 | 43.989,83 | 44.128,27 | 43.711,47 | 43.785,99 | -0,47% | - |
| 13.11.2024 | 43.940,00 | 44.160,87 | 43.776,90 | 43.994,74 | 0,12% | - |
| 12.11.2024 | 44.314,69 | 44.419,73 | 43.912,22 | 43.940,00 | -0,85% | - |
| 11.11.2024 | 44.006,04 | 44.515,00 | 44.006,04 | 44.314,69 | 0,68% | - |
| 08.11.2024 | 43.770,79 | 44.170,05 | 43.721,93 | 44.014,55 | 0,56% | - |
| 07.11.2024 | 43.796,01 | 43.883,15 | 43.660,91 | 43.770,79 | -0,06% | - |
| 06.11.2024 | 42.245,02 | 43.819,89 | 42.245,02 | 43.796,01 | 3,67% | - |
| 05.11.2024 | 41.805,85 | 42.272,49 | 41.780,57 | 42.245,02 | 1,05% | - |
| 04.11.2024 | 42.057,76 | 42.148,01 | 41.655,54 | 41.805,85 | -0,60% | - |
| 01.11.2024 | 41.779,40 | 42.343,18 | 41.779,40 | 42.058,63 | 0,67% | - |
| 31.10.2024 | 42.168,10 | 42.168,10 | 41.715,84 | 41.779,40 | -0,92% | - |
| 30.10.2024 | 42.309,95 | 42.482,32 | 42.143,43 | 42.168,10 | -0,34% | - |
| 29.10.2024 | 42.425,60 | 42.512,98 | 42.183,98 | 42.309,95 | -0,27% | - |
| 28.10.2024 | 42.132,41 | 42.503,20 | 42.132,41 | 42.425,60 | 0,74% | - |
| 25.10.2024 | 42.401,96 | 42.614,00 | 42.057,78 | 42.112,11 | -0,68% | - |
| 24.10.2024 | 42.525,93 | 42.585,22 | 42.202,34 | 42.401,96 | -0,29% | - |
| 23.10.2024 | 42.941,83 | 42.941,83 | 42.302,20 | 42.525,93 | -0,97% | - |
| 22.10.2024 | 42.942,96 | 43.055,83 | 42.726,07 | 42.941,83 | 0,00% | - |
| 21.10.2024 | 43.280,15 | 43.339,49 | 42.881,92 | 42.942,96 | -0,79% | - |
| 18.10.2024 | 43.269,28 | 43.337,88 | 43.052,36 | 43.283,21 | 0,03% | - |
| 17.10.2024 | 43.090,30 | 43.301,23 | 42.996,79 | 43.269,28 | 0,42% | - |
| 16.10.2024 | 42.760,39 | 43.115,98 | 42.688,16 | 43.090,30 | 0,77% | - |
| 15.10.2024 | 43.096,21 | 43.191,17 | 42.717,21 | 42.760,39 | -0,78% | - |
| 14.10.2024 | 42.869,08 | 43.148,48 | 42.731,11 | 43.096,21 | 0,52% | - |
| 11.10.2024 | 42.467,02 | 42.906,95 | 42.395,30 | 42.871,64 | 0,95% | - |
| 10.10.2024 | 42.470,07 | 42.577,00 | 42.320,90 | 42.467,02 | -0,15% | - |
| 09.10.2024 | 42.085,57 | 42.575,82 | 41.974,51 | 42.529,30 | 1,05% | - |
| 08.10.2024 | 41.960,79 | 42.139,85 | 41.882,86 | 42.085,57 | 0,30% | - |
| 07.10.2024 | 42.349,45 | 42.349,45 | 41.838,70 | 41.960,79 | -0,93% | - |
| 04.10.2024 | 42.024,10 | 42.363,25 | 41.912,02 | 42.355,32 | 0,79% | - |
| 03.10.2024 | 42.196,25 | 42.196,25 | 41.855,16 | 42.024,10 | -0,41% | - |
| 02.10.2024 | 42.167,65 | 42.270,96 | 41.978,80 | 42.196,25 | 0,07% | - |
| 01.10.2024 | 42.314,44 | 42.337,85 | 41.951,58 | 42.167,65 | -0,35% | - |
| 30.09.2024 | 42.319,45 | 42.350,37 | 41.937,60 | 42.314,44 | -0,05% | - |
| 27.09.2024 | 42.201,93 | 42.658,09 | 42.183,11 | 42.336,03 | 0,32% | - |
| 26.09.2024 | 42.045,31 | 42.219,93 | 42.016,88 | 42.199,15 | 0,66% | - |
| 25.09.2024 | 42.103,29 | 42.296,51 | 41.849,24 | 41.921,74 | -0,69% | - |
| 24.09.2024 | 42.094,42 | 42.276,46 | 42.052,68 | 42.213,11 | 0,21% | - |
| 23.09.2024 | 42.115,59 | 42.185,90 | 41.920,09 | 42.125,57 | 0,16% | - |
| 20.09.2024 | 42.031,58 | 42.134,82 | 41.868,17 | 42.057,91 | 0,07% | - |
| 19.09.2024 | 41.742,55 | 42.158,83 | 41.700,25 | 42.027,83 | 1,28% | - |
| 18.09.2024 | 41.657,95 | 41.977,77 | 41.444,86 | 41.496,68 | -0,25% | - |
| 17.09.2024 | 41.607,18 | 41.826,60 | 41.469,34 | 41.601,60 | -0,01% | - |
| 16.09.2024 | 41.403,69 | 41.732,17 | 41.331,82 | 41.605,92 | 0,50% | - |
| 13.09.2024 | 41.119,22 | 41.531,48 | 41.075,53 | 41.398,28 | 0,74% | - |
| 12.09.2024 | 40.913,65 | 41.103,60 | 40.658,35 | 41.094,95 | 0,55% | - |
| 11.09.2024 | 40.566,45 | 40.899,59 | 39.984,16 | 40.870,07 | 0,31% | - |
| 10.09.2024 | 40.753,79 | 40.898,46 | 40.407,46 | 40.742,51 | -0,21% | - |
| 09.09.2024 | 40.446,13 | 40.997,99 | 40.425,09 | 40.828,27 | 1,18% | - |
| 06.09.2024 | 40.768,64 | 41.007,07 | 40.293,30 | 40.350,80 | -0,96% | - |
| 05.09.2024 | 40.940,60 | 41.080,67 | 40.514,50 | 40.740,54 | -0,56% | - |
| 04.09.2024 | 40.772,69 | 41.173,29 | 40.738,04 | 40.971,40 | 0,14% | - |
| 03.09.2024 | 41.483,83 | 41.515,60 | 40.774,49 | 40.913,73 | -1,52% | - |
| 02.09.2024 | 41.526,65 | 41.551,15 | 41.400,41 | 41.546,22 | -0,03% | - |
| 30.08.2024 | 41.349,71 | 41.573,61 | 41.141,96 | 41.558,69 | 0,54% | - |
| 29.08.2024 | 41.193,20 | 41.580,28 | 41.080,37 | 41.336,08 | 0,61% | - |
| 28.08.2024 | 41.268,46 | 41.353,15 | 40.845,45 | 41.083,99 | -0,37% | - |
| 27.08.2024 | 41.227,08 | 41.280,60 | 41.068,38 | 41.237,17 | -0,01% | - |
| 26.08.2024 | 41.148,58 | 41.419,00 | 41.117,88 | 41.243,06 | 0,16% | - |
| 23.08.2024 | 40.817,23 | 41.205,75 | 40.779,72 | 41.177,66 | 1,14% | - |
| 22.08.2024 | 40.869,55 | 41.028,52 | 40.572,65 | 40.714,73 | -0,41% | - |
| 21.08.2024 | 40.874,96 | 40.969,64 | 40.730,40 | 40.881,88 | 0,12% | - |
| 20.08.2024 | 40.884,84 | 40.941,51 | 40.743,21 | 40.831,26 | -0,15% | - |
| 19.08.2024 | 40.635,65 | 40.907,93 | 40.577,70 | 40.890,90 | 0,58% | - |
| 16.08.2024 | 40.625,83 | 40.720,18 | 40.384,53 | 40.655,07 | 0,27% | - |
| 15.08.2024 | 40.064,66 | 40.586,45 | 39.978,80 | 40.547,60 | 1,33% | - |
| 14.08.2024 | 39.750,41 | 40.064,74 | 39.673,74 | 40.013,87 | 0,63% | - |
| 13.08.2024 | 39.423,94 | 39.788,82 | 39.208,20 | 39.762,52 | 1,05% | - |
| 12.08.2024 | 39.498,04 | 39.591,69 | 39.249,54 | 39.350,75 | -0,41% | - |
| 09.08.2024 | 39.469,81 | 39.621,93 | 39.223,58 | 39.513,87 | 0,13% | - |
| 08.08.2024 | 38.707,26 | 39.503,85 | 38.577,76 | 39.461,15 | 1,81% | - |
| 07.08.2024 | 39.239,07 | 39.469,62 | 38.727,64 | 38.760,21 | -0,64% | - |
| 06.08.2024 | 39.097,97 | 39.445,59 | 38.634,43 | 39.009,30 | 0,83% | - |
| 05.08.2024 | 39.251,72 | 39.306,00 | 38.355,33 | 38.686,33 | -2,49% | - |