^SSMI - SMI PR

Swiss - Swiss Verzögerter Preis. Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 201910.374,6010.416,4110.341,1910.405,3110.405,31-
10. Dez. 201910.416,5710.418,6010.295,5810.390,5310.390,5355.278.400
09. Dez. 201910.449,8410.488,6410.433,6310.434,8910.434,8938.599.700
06. Dez. 201910.378,8610.472,0610.376,2110.463,8810.463,8842.986.400
05. Dez. 201910.362,7810.438,6910.353,9710.363,5010.363,5043.477.300
04. Dez. 201910.245,4710.344,2710.237,6210.334,5610.334,5654.670.800
03. Dez. 201910.371,9410.380,6810.221,5110.232,9310.232,93-
02. Dez. 201910.498,6010.551,5110.336,3210.346,9610.346,96-
29. Nov. 201910.491,6410.527,8110.481,5910.493,2410.493,24-
28. Nov. 201910.512,1010.538,9910.503,7310.529,1410.529,1427.274.900
27. Nov. 201910.531,6810.544,0410.501,1710.529,2610.529,26-
26. Nov. 201910.479,7410.537,7610.471,0810.506,9310.506,93-
25. Nov. 201910.424,9510.472,9410.416,7010.468,6210.468,62-
22. Nov. 201910.367,4910.419,7610.351,0510.369,4410.369,44-
21. Nov. 201910.322,3910.360,2110.285,9410.338,3510.338,35-
20. Nov. 201910.347,9910.385,9510.319,1710.385,7410.385,74-
19. Nov. 201910.370,6610.428,5710.348,0010.366,0210.366,02-
18. Nov. 201910.316,9310.381,0310.311,6310.347,1810.347,18-
15. Nov. 201910.314,6710.335,9610.269,6310.310,1210.310,12-
14. Nov. 201910.299,0410.311,9210.229,2510.233,2310.233,23-
13. Nov. 201910.278,4410.314,1110.231,7810.299,2210.299,22-
12. Nov. 201910.306,1010.326,3810.282,4410.314,1610.314,16-
11. Nov. 201910.310,9710.335,7810.275,9610.305,2710.305,27-
08. Nov. 201910.308,0010.329,1110.276,7210.309,2310.309,23-
07. Nov. 201910.347,0410.356,0410.290,8510.326,7810.326,7861.925.200
06. Nov. 201910.259,2810.327,7610.252,8210.318,1010.318,10-
05. Nov. 201910.323,2110.327,6310.266,7910.272,9810.272,98-
04. Nov. 201910.272,9410.353,5310.259,8610.337,0710.337,07-
01. Nov. 201910.235,5610.279,5310.223,8010.252,2410.252,24-
31. Okt. 201910.263,4610.287,8310.206,2710.219,8210.219,82-
30. Okt. 201910.253,6210.269,9510.215,4210.254,9510.254,95-
29. Okt. 201910.209,7510.260,6910.199,6810.257,6910.257,69-
28. Okt. 201910.190,1710.254,6410.185,0710.231,8010.231,80-
25. Okt. 201910.117,5810.197,0910.107,6310.197,0910.197,09-
24. Okt. 201910.051,2810.115,5210.050,0410.106,5310.106,53-
23. Okt. 20199.989,9610.053,789.988,2810.023,5210.023,52-
22. Okt. 20199.982,8110.027,199.934,5410.017,3510.017,35-
21. Okt. 20199.969,3710.026,019.955,109.991,429.991,42-
18. Okt. 20199.991,3310.015,519.958,329.965,499.965,49-
17. Okt. 201910.023,9910.096,4810.002,6510.008,9410.008,94-
16. Okt. 201910.071,4910.082,1610.000,9310.032,4910.032,49-
15. Okt. 201910.014,8610.076,359.970,1010.048,7510.048,75-
14. Okt. 20199.947,309.976,569.893,639.964,249.964,24-
11. Okt. 20199.913,3710.027,879.906,8310.017,3910.017,39-
10. Okt. 20199.832,069.914,569.796,699.903,029.903,02-
09. Okt. 20199.792,709.880,689.777,929.830,059.830,05-
08. Okt. 20199.904,139.922,379.779,459.800,249.800,24-
07. Okt. 20199.849,089.931,139.829,209.914,069.914,06-
04. Okt. 20199.793,389.842,209.749,489.827,729.827,72-
03. Okt. 20199.762,499.796,509.682,369.760,449.760,4474.670.000
02. Okt. 20199.930,309.931,609.753,099.757,289.757,28-
01. Okt. 201910.101,5310.124,229.928,669.952,509.952,50-
30. Sept. 201910.028,4510.087,8510.012,9010.078,3210.078,32-
27. Sept. 201910.055,5510.071,4610.020,4410.037,8110.037,81-
26. Sept. 20199.907,2110.032,699.906,3410.010,7110.010,71-
25. Sept. 20199.926,209.934,989.837,209.914,829.914,82-
24. Sept. 201910.019,0210.044,869.977,789.991,319.991,31-
23. Sept. 201910.046,4010.046,849.957,829.997,399.997,3959.763.700
20. Sept. 201910.114,1810.114,1810.056,1010.056,8310.056,83132.781.100
19. Sept. 201910.022,3310.070,649.993,9310.064,4610.064,4665.300.700
18. Sept. 20199.982,4710.037,979.982,2410.018,8410.018,84-
17. Sept. 20199.960,9010.025,029.944,6010.013,8210.013,82-
16. Sept. 20199.965,1410.012,669.964,119.969,199.969,19-
13. Sept. 201910.047,3410.047,3410.047,3410.047,3410.047,34-
12. Sept. 201910.094,0910.094,0910.094,0910.094,0910.094,09-
11. Sept. 201910.064,3410.098,9310.041,9910.098,5910.098,5979.403.300
10. Sept. 201910.024,8510.031,509.956,1110.020,4810.020,48-
09. Sept. 201910.093,6410.109,2910.050,6810.059,3710.059,37-
06. Sept. 201910.073,8210.073,8210.073,8210.073,8210.073,82-
05. Sept. 20199.942,9110.016,279.897,969.983,079.983,07-
04. Sept. 20199.934,879.980,149.893,989.894,609.894,60-
03. Sept. 20199.852,709.852,709.852,709.852,709.852,70-
02. Sept. 20199.903,949.957,159.894,949.924,549.924,5437.356.900
30. Aug. 20199.868,779.941,339.861,389.895,659.895,65-
29. Aug. 20199.838,489.838,489.838,489.838,489.838,48-
28. Aug. 20199.761,219.772,719.670,279.758,199.758,19-
27. Aug. 20199.707,109.798,189.685,699.786,089.786,08-
26. Aug. 20199.724,009.768,359.658,009.715,839.715,83-
23. Aug. 20199.842,489.882,259.735,299.744,989.744,98-
22. Aug. 20199.827,619.869,799.774,339.805,509.805,50-
21. Aug. 20199.782,429.883,089.782,339.848,119.848,11-
20. Aug. 20199.817,359.861,879.768,359.770,399.770,39-
19. Aug. 20199.783,339.856,339.771,649.825,599.825,59-
16. Aug. 20199.637,259.744,469.630,979.728,399.728,39-
15. Aug. 20199.654,239.667,399.515,409.606,269.606,26-
14. Aug. 20199.801,979.827,739.599,629.628,489.628,48-
13. Aug. 20199.729,519.827,739.641,259.786,249.786,24-
12. Aug. 20199.801,709.862,979.747,799.760,029.760,02-
09. Aug. 20199.745,039.804,709.728,799.749,929.749,92-
08. Aug. 20199.656,039.757,429.626,989.751,559.751,55-
07. Aug. 20199.549,939.651,699.464,419.533,989.533,98-
06. Aug. 20199.565,619.650,669.549,089.553,889.553,88-
05. Aug. 20199.714,799.739,479.563,489.599,439.599,43-
02. Aug. 20199.767,799.873,409.743,839.803,699.803,69111.801.600
31. Juli 20199.885,759.958,019.863,969.919,279.919,27-
30. Juli 20199.963,119.972,129.842,599.890,909.890,90-
29. Juli 20199.936,0310.000,559.916,369.970,879.970,87-
26. Juli 20199.886,6710.001,669.881,019.968,089.968,08-
25. Juli 20199.944,8110.015,329.847,329.877,039.877,03-
24. Juli 20199.973,879.976,119.875,369.907,689.907,68-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen