49.288,8
0,03%
Echtzeitkurs Infront USA Industrial (all day)
Bid:
Ask:
Aktienkurse zum Infront USA Industrial (all day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 49.280,09 | 49.314,27 | 49.236,70 | 49.295,06 | 0,04% | - |
| 08.01.2026 | 48.848,24 | 49.363,50 | 48.766,83 | 49.274,95 | 0,56% | - |
| 07.01.2026 | 49.474,74 | 49.614,98 | 48.957,38 | 49.000,51 | -0,96% | - |
| 06.01.2026 | 48.989,44 | 49.523,62 | 48.855,08 | 49.474,74 | 0,99% | - |
| 05.01.2026 | 48.432,89 | 49.223,18 | 48.325,76 | 48.990,02 | 1,37% | - |
| 02.01.2026 | 48.249,59 | 48.415,37 | 47.863,09 | 48.326,87 | 0,29% | - |
| 01.01.2026 | 48.187,48 | 48.187,48 | 48.187,48 | 48.187,48 | 0,00% | - |
| 31.12.2025 | 48.374,71 | 48.377,02 | 47.339,45 | 48.187,48 | -0,41% | - |
| 30.12.2025 | 48.444,19 | 48.509,74 | 48.291,44 | 48.387,68 | -0,17% | - |
| 29.12.2025 | 48.722,45 | 48.757,91 | 48.386,59 | 48.471,66 | 0,05% | - |
| 23.12.2025 | 48.274,01 | 48.540,50 | 48.203,68 | 48.445,97 | 0,16% | - |
| 22.12.2025 | 48.152,07 | 48.462,31 | 48.136,19 | 48.367,56 | 0,52% | - |
| 19.12.2025 | 47.860,86 | 48.293,49 | 47.838,82 | 48.115,04 | 0,30% | - |
| 18.12.2025 | 47.836,25 | 48.377,89 | 47.836,25 | 47.972,55 | 0,14% | - |
| 17.12.2025 | 48.108,66 | 48.395,63 | 47.877,53 | 47.904,37 | -0,42% | - |
| 16.12.2025 | 48.431,86 | 48.537,28 | 47.945,17 | 48.108,22 | -0,67% | - |
| 15.12.2025 | 48.592,95 | 48.734,52 | 48.285,83 | 48.431,86 | -0,08% | - |
| 12.12.2025 | 48.875,95 | 48.895,20 | 48.353,54 | 48.472,53 | -0,50% | - |
| 11.12.2025 | 47.932,31 | 48.768,99 | 47.845,88 | 48.714,82 | 1,36% | - |
| 10.12.2025 | 47.639,11 | 48.214,62 | 47.467,14 | 48.060,88 | 1,02% | - |
| 09.12.2025 | 47.742,95 | 47.967,62 | 47.554,25 | 47.575,76 | -0,38% | - |
| 08.12.2025 | 47.962,02 | 48.023,64 | 47.621,54 | 47.755,34 | -0,33% | - |
| 05.12.2025 | 47.862,29 | 48.146,11 | 47.775,54 | 47.913,42 | 0,11% | - |
| 04.12.2025 | 47.904,79 | 48.053,98 | 47.713,38 | 47.862,29 | -0,09% | - |
| 03.12.2025 | 47.497,13 | 47.982,82 | 47.386,67 | 47.904,93 | 0,86% | - |
| 02.12.2025 | 47.248,35 | 47.614,36 | 47.214,27 | 47.497,13 | 0,39% | - |
| 01.12.2025 | 47.454,96 | 47.682,84 | 47.290,14 | 47.314,62 | -0,77% | - |
| 28.11.2025 | 47.468,19 | 47.766,18 | 47.433,55 | 47.679,99 | 0,45% | - |
| 27.11.2025 | 47.442,13 | 47.491,12 | 47.406,27 | 47.468,19 | 0,05% | - |
| 26.11.2025 | 47.158,28 | 47.580,61 | 47.125,02 | 47.443,29 | 0,67% | - |
| 25.11.2025 | 46.378,32 | 47.193,65 | 46.356,27 | 47.125,52 | 1,43% | - |
| 24.11.2025 | 46.360,68 | 46.597,31 | 46.121,64 | 46.458,89 | 0,45% | - |
| 21.11.2025 | 45.942,67 | 46.586,69 | 45.768,53 | 46.249,99 | 1,04% | - |
| 20.11.2025 | 46.139,68 | 46.874,22 | 45.744,25 | 45.771,94 | -0,80% | - |
| 19.11.2025 | 46.120,60 | 46.311,68 | 45.915,33 | 46.139,39 | 0,04% | - |
| 18.11.2025 | 46.363,29 | 46.543,62 | 45.922,36 | 46.120,60 | -1,02% | - |
| 17.11.2025 | 47.254,35 | 47.306,04 | 46.446,92 | 46.596,72 | -1,14% | - |
| 14.11.2025 | 47.474,16 | 47.474,16 | 46.866,18 | 47.133,74 | -0,72% | - |
| 13.11.2025 | 48.383,62 | 48.413,96 | 47.426,82 | 47.474,16 | -1,66% | - |
| 12.11.2025 | 47.992,43 | 48.439,81 | 47.972,52 | 48.275,90 | 0,71% | - |
| 11.11.2025 | 47.432,00 | 47.990,76 | 47.331,33 | 47.936,57 | 1,19% | - |
| 10.11.2025 | 46.998,40 | 47.421,34 | 46.950,07 | 47.374,13 | 0,87% | - |
| 07.11.2025 | 47.068,53 | 47.068,53 | 46.500,61 | 46.967,82 | 0,10% | - |
| 06.11.2025 | 47.271,00 | 47.394,34 | 46.800,71 | 46.923,09 | -0,86% | - |
| 05.11.2025 | 47.131,30 | 47.470,42 | 47.035,19 | 47.328,76 | 0,49% | - |
| 04.11.2025 | 47.349,01 | 47.349,01 | 46.860,37 | 47.096,67 | -0,53% | - |
| 03.11.2025 | 47.606,09 | 47.699,61 | 47.150,89 | 47.346,35 | -0,46% | - |
| 31.10.2025 | 47.558,89 | 47.729,04 | 47.359,66 | 47.562,86 | -0,06% | - |
| 30.10.2025 | 47.612,27 | 48.025,69 | 47.389,26 | 47.591,18 | -0,04% | - |
| 29.10.2025 | 47.694,80 | 48.050,39 | 47.458,00 | 47.612,27 | -0,23% | - |
| 28.10.2025 | 47.583,42 | 47.956,27 | 47.523,69 | 47.719,82 | 0,29% | - |
| 27.10.2025 | 47.574,08 | 47.616,37 | 47.387,19 | 47.583,42 | 0,68% | - |
| 24.10.2025 | 46.824,13 | 47.338,45 | 46.723,59 | 47.261,75 | 1,09% | - |
| 23.10.2025 | 46.600,67 | 46.819,77 | 46.475,32 | 46.749,89 | 0,32% | - |
| 22.10.2025 | 46.944,14 | 47.020,32 | 46.474,88 | 46.602,05 | -0,73% | - |
| 21.10.2025 | 46.717,51 | 47.143,22 | 46.628,03 | 46.944,14 | 0,47% | - |
| 20.10.2025 | 46.198,42 | 46.771,73 | 46.198,42 | 46.723,02 | 1,08% | - |
| 17.10.2025 | 45.648,47 | 46.335,38 | 45.429,59 | 46.225,89 | 0,57% | - |
| 16.10.2025 | 46.299,34 | 46.501,19 | 45.800,27 | 45.963,22 | -0,69% | - |
| 15.10.2025 | 46.294,97 | 46.702,79 | 46.037,02 | 46.284,89 | -0,02% | - |
| 14.10.2025 | 45.886,60 | 46.530,29 | 45.464,98 | 46.294,97 | 0,47% | - |
| 13.10.2025 | 45.924,52 | 46.166,13 | 45.803,60 | 46.079,21 | 1,30% | - |
| 10.10.2025 | 46.437,18 | 46.651,11 | 45.487,18 | 45.487,18 | -1,88% | - |
| 09.10.2025 | 46.623,25 | 46.743,54 | 46.275,67 | 46.360,75 | -0,56% | - |
| 08.10.2025 | 46.752,67 | 46.837,84 | 46.518,78 | 46.619,50 | 0,03% | - |
| 07.10.2025 | 46.701,85 | 46.868,21 | 46.452,82 | 46.605,93 | -0,21% | - |
| 06.10.2025 | 46.850,24 | 46.895,80 | 46.445,57 | 46.701,85 | -0,17% | - |
| 03.10.2025 | 46.634,61 | 47.068,40 | 46.576,54 | 46.782,63 | 0,51% | - |
| 02.10.2025 | 46.449,50 | 46.604,45 | 46.284,80 | 46.545,97 | 0,20% | - |
| 01.10.2025 | 46.182,82 | 46.544,04 | 46.066,88 | 46.452,20 | 0,08% | - |
| 30.09.2025 | 46.328,14 | 46.437,05 | 46.117,25 | 46.413,44 | 0,18% | - |
| 29.09.2025 | 46.366,06 | 46.505,74 | 46.159,53 | 46.328,14 | 0,17% | - |
| 26.09.2025 | 45.995,82 | 46.363,09 | 45.984,77 | 46.250,24 | 0,63% | - |
| 25.09.2025 | 46.164,96 | 46.199,46 | 45.792,56 | 45.961,63 | -0,35% | - |
| 24.09.2025 | 46.314,65 | 46.470,19 | 46.106,58 | 46.125,21 | -0,41% | - |
| 23.09.2025 | 46.398,59 | 46.730,92 | 46.232,09 | 46.314,65 | -0,18% | - |
| 22.09.2025 | 46.316,36 | 46.457,66 | 46.041,05 | 46.397,60 | 0,11% | - |
| 19.09.2025 | 46.178,21 | 46.373,62 | 46.063,97 | 46.345,97 | 0,36% | - |
| 18.09.2025 | 46.145,06 | 46.383,61 | 45.958,18 | 46.178,21 | 0,35% | - |
| 17.09.2025 | 45.749,06 | 46.278,25 | 45.694,22 | 46.017,48 | 0,54% | - |
| 16.09.2025 | 45.902,26 | 45.966,86 | 45.670,30 | 45.770,00 | -0,29% | - |
| 15.09.2025 | 45.883,27 | 45.988,38 | 45.776,51 | 45.902,21 | 0,06% | - |
| 12.09.2025 | 46.164,50 | 46.164,50 | 45.822,23 | 45.875,12 | -0,51% | - |
| 11.09.2025 | 45.500,79 | 46.150,85 | 45.500,79 | 46.110,95 | 1,32% | - |
| 10.09.2025 | 45.726,18 | 45.798,51 | 45.388,52 | 45.510,93 | -0,47% | - |
| 09.09.2025 | 45.570,23 | 45.777,37 | 45.448,40 | 45.726,84 | 0,42% | - |
| 08.09.2025 | 45.428,23 | 45.556,99 | 45.290,63 | 45.537,34 | 0,29% | - |
| 05.09.2025 | 45.633,38 | 45.761,47 | 45.223,45 | 45.403,76 | -0,50% | - |
| 04.09.2025 | 45.222,18 | 45.651,05 | 45.176,98 | 45.633,38 | 0,82% | - |
| 03.09.2025 | 45.113,16 | 45.328,09 | 44.988,30 | 45.261,89 | -0,08% | - |
| 02.09.2025 | 45.600,27 | 45.600,27 | 44.947,65 | 45.297,90 | -0,66% | - |
| 01.09.2025 | 45.648,13 | 45.648,13 | 45.474,38 | 45.600,27 | -0,10% | - |
| 29.08.2025 | 45.648,13 | 45.648,13 | 45.648,13 | 45.648,13 | 0,00% | - |
| 28.08.2025 | 45.651,45 | 45.739,01 | 45.446,61 | 45.648,13 | 0,15% | - |
| 27.08.2025 | 45.462,61 | 45.631,30 | 44.616,50 | 45.578,15 | 0,32% | - |
| 26.08.2025 | 45.284,76 | 45.443,08 | 45.123,32 | 45.432,30 | 0,32% | - |
| 25.08.2025 | 45.676,81 | 45.676,81 | 45.284,35 | 45.285,69 | -0,72% | - |
| 22.08.2025 | 44.805,46 | 45.774,21 | 44.552,39 | 45.612,96 | 1,85% | - |
| 21.08.2025 | 44.927,70 | 44.933,35 | 44.585,42 | 44.785,27 | -0,32% | - |
| 20.08.2025 | 44.928,80 | 45.041,52 | 44.766,89 | 44.927,70 | 0,00% | - |