Startseite
Investieren
Indizes
DBI
INXTRMSCI USA SW1D SF (I2SG)
INXTRMSCI USA SW1D SF (I2SG) Historisch

INXTRMSCI USA SW1D SF (I2SG)

91,17

0,2624

(0,29%)

Geschlossen 15 Juli 5:30PM

15 Min. verzögert – Upgrade auf Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig
1	0.306	0.336751470812	90.8682	91.3151	90.2086	IX
4	2.8318	3.20548230521	88.3424	91.3151	88.1498	IX
12	15.1105	19.8655863441	76.0637	91.3151	75.8557	IX
26	-6.1351	-6.3047416845	97.3093	101.6272	75.2414	IX
52	0.8354	0.924741085779	90.3388	101.6272	75.2414	IX
156	25.6727	39.1940642581	65.5015	101.6272	62.4358	IX
260	25.6727	39.1940642581	65.5015	101.6272	62.4358	IX

Stärken Sie Ihr Portfolio: Diskussionen in Echtzeit und umsetzbare Handelsideen.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig
1752510600	91.1742	0.26	0.29	91.2258	91.2445	90.7437
1752251400	90.9118	-0.33	-0.36	91.3151	91.3151	90.4988
1752165000	91.242	0.67	0.74	90.7448	91.2473	90.6357
1752078600	90.5691	0.08	0.09	90.3656	90.8786	90.2086
1751992200	90.4872	-0.36	-0.39	90.5257	90.8593	90.3639
1751905800	90.8439	0.03	0.03	90.8682	90.9751	90.805
1751646600	90.8143	-0.3	-0.33	90.7482	90.9592	90.737
1751560200	91.1131	1.35	1.51	89.6957	91.1469	89.6898
1751473800	89.76	0.38	0.43	89.4917	89.9312	89.3509
1751387400	89.3788	-0.33	-0.36	89.6164	89.6857	89.0469
1751301000	89.7044	-0.26	-0.29	89.7364	90.0904	89.5415
1751041800	89.9628	0.67	0.75	89.4966	90.1588	89.0653
1750955400	89.2952	-0.13	-0.14	89.0577	89.4598	88.5954
1750869000	89.4238	0.2	0.22	89.4313	89.8139	89.2658
1750782600	89.2265	0.6	0.67	89.0902	89.6162	88.6667
1750696200	88.6285	-0.52	-0.58	88.7932	89.2878	88.6073
1750437000	89.1441	-0.1	-0.12	88.9187	89.691	88.7508
1750350600	89.248	-0.2	-0.22	89.4549	89.5242	88.903
1750264200	89.4473	0.22	0.25	88.8905	89.7088	88.8819
1750177800	89.227	-0.07	-0.08	89.2874	89.4985	89.0614
1750091400	89.2978	0.37	0.42	88.3424	89.3496	88.1498
1749832200	88.9275	-0.42	-0.47	89.2447	89.6895	88.2758
1749745800	89.3506	-0.9	-1.00	89.5251	89.6522	88.7392
1749659400	90.2541	0.15	0.17	90.519	90.5612	90.0192
1749573000	90.1014	0.33	0.36	89.9675	90.2509	89.7931
1749486600	89.7744	0.06	0.07	89.6941	90.0508	89.558
1749227400	89.712	0.01	0.02	88.9035	90.3373	88.7763
1749141000	89.6985	0.58	0.65	89.1444	89.7245	88.6114
1749054600	89.122	-0.34	-0.38	89.4909	89.6761	89.0223
1748968200	89.4634	1.7	1.94	88.4304	89.5207	88.2873
1748881800	87.7606	-0.34	-0.39	88.2472	88.272	87.1194
1748622600	88.1024	-0.36	-0.40	88.5774	88.7505	88.0439
1748536200	88.4594	-0.42	-0.47	89.0579	89.0594	88.2747
1748449800	88.8794	1.92	2.21	89.2201	89.5113	88.656
1748363400	86.9589	0.36	0.42	86.6946	87.0934	86.6528
1748277000	86.5987	-0.17	-0.20	86.6137	86.934	86.5696
1748017800	86.7679	-1.48	-1.68	87.8849	87.9186	86.3839
1747931400	88.2523	-1.02	-1.14	87.7628	88.303	87.6332
1747845000	89.2741	-0.88	-0.98	89.1326	89.5788	88.7764
1747758600	90.157	-0.19	-0.21	90.7011	90.8248	90.0592
1747672200	90.3473	-0.42	-0.47	90.6661	90.7275	89.6764
1747413000	90.7714	0.57	0.63	89.9715	90.8173	89.8552
1747326600	90.2003	-0.2	-0.22	89.9728	90.2003	89.3618
1747240200	90.3999	-0.04	-0.04	90.0938	90.4187	89.358
1747153800	90.4379	1.34	1.50	89.7326	90.6342	89.4328
1747067400	89.1012	3.56	4.16	86.0874	89.4534	86.0874
1746808200	85.5448	0.14	0.16	85.6886	86.0627	85.0906
1746721800	85.4091	1.4	1.66	84.1219	85.4091	83.7233
1746635400	84.0131	-0.46	-0.54	84.0327	84.3422	83.6238
1746549000	84.4686	-0.39	-0.46	84.7117	85.0238	83.6604
1746462600	84.8626	-0.5	-0.58	85.5116	85.6111	84.3199
1746203400	85.3613	2.7	3.27	84.3755	85.3704	83.7086
1746030600	82.6617	-0.45	-0.54	83.4347	83.6501	81.3273
1745944200	83.1127	0.6	0.73	82.8399	83.2669	82.4477
1745857800	82.5091	-0.13	-0.16	83.5278	83.6662	82.4441
1745598600	82.6383	0.61	0.74	83.046	83.1181	82.3498
1745512200	82.0285	0.96	1.18	80.8792	82.2034	80.565
1745425800	81.0681	3.36	4.32	79.0282	82.1963	78.8252
1745339400	77.7101	-1.1	-1.39	76.0637	77.9999	75.8557
1744907400	78.8084	-0.45	-0.56	78.4721	79.0923	77.9902
1744821000	79.2547	-1.58	-1.95	79.9665	80.3995	78.5932
1744734600	80.834	1	1.25	80.2069	81.1319	79.8477