Deutsche Märkte geschlossen

SPI TR (^SSHI)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
15.136,02+120,57 (+0,80%)
Börsenschluss: 10:06PM CEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 202415.117,2115.149,6515.066,3715.136,0215.136,02-
25. Apr. 202415.113,1415.113,1414.934,9615.015,4515.015,45-
24. Apr. 202415.262,2215.269,0715.156,9515.156,9515.156,95-
23. Apr. 202415.236,7715.314,3915.234,1915.275,5715.275,57-
22. Apr. 202415.089,9015.116,3315.035,6815.102,7215.102,72-
19. Apr. 202414.793,5114.982,4514.780,0014.982,4514.982,45-
18. Apr. 202414.904,3714.945,6914.828,5614.909,1314.909,13-
17. Apr. 202414.872,8114.969,0414.848,4114.897,3314.897,33-
16. Apr. 202414.933,6514.951,9714.839,7114.862,4014.862,40-
15. Apr. 202415.110,7815.171,3515.060,6915.087,4015.087,40-
12. Apr. 202415.220,6415.256,9315.030,9015.051,2815.051,28-
11. Apr. 202415.157,2015.214,2615.079,8415.127,3215.127,32-
10. Apr. 202415.230,4315.232,6515.041,3415.158,8115.158,81-
09. Apr. 202415.200,4715.263,3315.154,5415.174,1315.174,13-
08. Apr. 202415.171,5015.232,5515.150,4015.224,3915.224,39-
05. Apr. 202415.192,0315.196,3915.134,5515.155,2015.155,20-
04. Apr. 202415.320,7415.372,8715.287,1315.372,8715.372,87-
03. Apr. 202415.278,4115.305,4415.244,5715.295,1715.295,17-
02. Apr. 202415.442,8615.480,8515.253,4615.267,1715.267,17-
28. März 202415.452,2315.452,2315.394,8815.442,8615.442,86-
27. März 202415.389,8615.415,1615.349,7615.400,9115.400,91-
26. März 202415.327,7715.375,2815.317,0715.359,0915.359,09-
25. März 202415.297,6715.316,0915.249,0015.316,0915.316,09-
22. März 202415.360,8115.383,7215.307,0815.307,0815.307,08-
21. März 202415.323,5615.462,8715.309,7015.377,3415.377,34-
20. März 202415.182,4115.269,8615.175,9315.249,0015.249,00-
19. März 202415.214,0315.242,1015.144,6615.199,6015.199,60-
18. März 202415.316,0015.316,1615.232,3715.259,4215.259,42-
15. März 202415.397,6415.415,0715.328,0615.328,5115.328,51-
14. März 202415.413,2115.452,4115.334,5715.373,4115.373,41-
13. März 202415.340,0215.391,9415.321,4615.391,9415.391,94-
12. März 202415.298,0615.356,3415.249,8915.342,6315.342,63-
11. März 202415.195,1715.245,2815.188,3715.245,2815.245,28-
08. März 202415.151,3715.223,5715.149,4915.219,6215.219,62-
07. März 202415.014,5915.138,5114.987,5015.135,2815.135,28-
06. März 202414.898,4915.003,6314.898,4915.003,6315.003,63-
05. März 202414.917,5314.936,8314.875,1914.894,4614.894,46-
04. März 202414.922,2514.929,1614.859,5614.927,0214.927,02-
01. März 202414.913,1214.967,3614.881,6714.938,2014.938,20-
29. Feb. 202414.896,3414.916,3614.839,0014.857,7114.857,71-
28. Feb. 202414.923,6014.951,8514.852,0514.852,6614.852,66-
27. Feb. 202414.899,8514.930,1314.864,5414.901,7014.901,70-
26. Feb. 202414.979,3315.005,6114.922,9814.922,9814.922,98-
23. Feb. 202414.886,3714.993,0414.885,5114.986,9014.986,90-
22. Feb. 202414.939,8714.939,8714.840,6314.857,5614.857,56-
21. Feb. 202414.929,2214.945,2514.893,9514.913,6914.913,69-
20. Feb. 202414.889,8414.971,7614.856,9814.947,7814.947,78-
19. Feb. 202414.773,6814.910,1314.769,2414.900,3614.900,36-
16. Feb. 202414.791,1614.854,2914.773,5314.798,9614.798,96-
15. Feb. 202414.728,6914.781,1814.723,5014.770,9614.770,96-
14. Feb. 202414.587,4114.684,8514.587,4114.683,7814.683,78-
13. Feb. 202414.666,1414.690,5114.522,6114.581,3314.581,33-
12. Feb. 202414.564,0614.638,4414.563,0714.634,7414.634,74-
09. Feb. 202414.599,2214.607,3414.481,8714.515,6914.515,69-
08. Feb. 202414.672,4214.721,1614.591,2314.591,2314.591,23-
07. Feb. 202414.710,9314.713,6114.664,8114.688,4614.688,46-
06. Feb. 202414.772,8114.772,8114.621,0514.694,6414.694,64-
05. Feb. 202414.699,0214.755,1014.672,3214.727,7314.727,73-
02. Feb. 202414.740,4214.756,8114.673,3214.676,6314.676,63-
01. Feb. 202414.685,1114.738,0014.626,5414.650,4514.650,45-
31. Jan. 202414.846,0114.881,3414.774,5014.774,5014.774,50-
30. Jan. 202414.891,0214.931,9814.872,8614.897,7414.897,74-
29. Jan. 202414.793,3814.882,6414.793,3814.879,7514.879,75-
26. Jan. 202414.661,0514.867,4114.661,0514.839,1214.839,12-
25. Jan. 202414.536,7614.604,2014.514,4814.604,2014.604,20-
24. Jan. 202414.571,5514.596,1614.538,4314.589,7114.589,71-
23. Jan. 202414.693,5214.703,9914.533,0414.533,0414.533,04-
22. Jan. 202414.619,7414.695,4214.584,2114.681,8514.681,85-
19. Jan. 202414.633,2014.651,4914.502,8314.520,5814.520,58-
18. Jan. 202414.464,8314.602,5714.464,8314.568,8314.568,83-
17. Jan. 202414.494,2614.523,7814.455,6014.523,7814.523,78-
16. Jan. 202414.523,1314.637,0914.523,1314.628,2314.628,23-
15. Jan. 202414.642,9014.670,2814.591,9814.594,6014.594,60-
12. Jan. 202414.597,1514.667,2214.564,7014.631,1714.631,17-
11. Jan. 202414.699,0714.724,8714.531,5714.535,0414.535,04-
10. Jan. 202414.630,4814.678,5814.606,4414.652,9614.652,96-
09. Jan. 202414.638,4614.676,3414.587,3514.663,6814.663,68-
08. Jan. 202414.599,5414.649,7014.499,3814.644,5914.644,59-
05. Jan. 202414.560,1214.612,4914.486,2014.584,2414.584,24-
04. Jan. 202414.604,3014.638,8514.529,2914.638,8514.638,85-
03. Jan. 202414.652,3814.743,3814.528,3514.569,8314.569,83-
29. Dez. 202314.524,2214.572,7314.511,3814.571,2314.571,23-
28. Dez. 202314.550,2214.562,5814.477,3614.477,3614.477,36-
27. Dez. 202314.556,1714.597,6314.521,9914.545,7814.545,78-
22. Dez. 202314.510,9914.587,0814.508,0414.581,4314.581,43-
21. Dez. 202314.537,6314.564,9214.474,6214.556,7314.556,73-
20. Dez. 202314.586,0514.624,2814.542,4414.578,3814.578,38-
19. Dez. 202314.615,6114.635,6014.571,3614.578,6614.578,66-
18. Dez. 202314.582,1914.656,1214.581,0614.601,0314.601,03-
15. Dez. 202314.683,1214.693,1914.610,3714.657,3814.657,38-
14. Dez. 202314.714,2014.808,5014.612,7614.666,7414.666,74-
13. Dez. 202314.550,1314.664,7514.550,1314.586,0014.586,00-
12. Dez. 202314.534,6514.572,9414.517,9914.546,1014.546,10-
11. Dez. 202314.448,3314.533,8714.431,4514.528,0614.528,06-
08. Dez. 202314.329,5014.489,7414.323,1614.468,5814.468,58-
07. Dez. 202314.349,0814.353,2714.320,0714.329,2814.329,28-
06. Dez. 202314.336,4014.404,9514.301,9014.374,0814.374,08-
05. Dez. 202314.284,6214.347,4014.274,0714.336,7814.336,78-
04. Dez. 202314.286,6414.340,1114.281,6514.310,2814.310,28-
01. Dez. 202314.274,5814.319,4514.216,1214.261,7714.261,77-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...