Deutsche Märkte schließen in 1 Stunde 21 Minute

SMI PR (^SSMI)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
10.172,46+46,03 (+0,45%)
Ab 03:54PM CEST. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202210.065,2110.213,5710.059,7910.172,4610.172,46-
27. Sept. 202210.120,5610.201,2310.108,8510.126,4310.126,4347.256.700
26. Sept. 202210.131,5410.160,8910.015,3710.072,6210.072,6249.658.700
23. Sept. 202210.276,6510.322,1910.091,8710.137,7810.137,7868.985.400
22. Sept. 202210.268,6710.458,1010.266,7010.297,6510.297,6549.474.200
21. Sept. 202210.415,6710.450,6210.380,4810.429,4010.429,4031.948.000
20. Sept. 202210.648,1710.690,8410.476,5410.476,5410.476,5432.526.800
19. Sept. 202210.588,1810.645,3910.520,9010.617,0110.617,0129.772.400
16. Sept. 202210.692,8010.750,9510.610,6510.610,6510.610,65105.561.000
15. Sept. 202210.762,9510.837,1010.714,5910.746,7010.746,7032.701.900
14. Sept. 202210.840,3610.872,7610.727,4310.754,4010.754,4039.102.000
13. Sept. 202211.034,0811.083,4910.891,5410.891,5410.891,5441.209.100
12. Sept. 202210.928,6011.013,9810.901,1210.990,7510.990,7534.481.000
09. Sept. 202210.814,3910.940,5210.793,2410.900,2410.900,2431.983.300
08. Sept. 202210.849,3310.867,8310.667,4310.790,3210.790,3232.637.200
07. Sept. 202210.799,6310.841,6210.727,1210.805,1610.805,1628.106.900
06. Sept. 202210.819,7810.930,4810.780,1210.834,1810.834,1826.479.800
05. Sept. 202210.742,1510.837,2310.686,5910.819,5410.819,5426.024.100
02. Sept. 202210.720,4610.897,0610.713,2510.891,7110.891,7137.118.900
01. Sept. 202210.768,6110.778,9310.652,2810.663,4410.663,4436.870.600
31. Aug. 202210.898,1310.949,6010.816,5410.855,0310.855,0339.441.000
30. Aug. 202210.914,1811.007,8610.865,8210.884,9510.884,9524.859.000
29. Aug. 202210.882,9010.938,1710.840,6110.896,7410.896,7424.437.200
26. Aug. 202211.095,6911.102,5010.930,3710.942,1610.942,1626.911.200
25. Aug. 202211.056,9511.122,1810.975,5111.063,8811.063,8824.985.900
24. Aug. 202210.925,6411.020,4410.895,2711.012,8711.012,8728.571.200
23. Aug. 202211.021,2311.046,4610.921,8510.933,0610.933,0628.730.300
22. Aug. 202211.105,6511.144,6011.052,3911.085,8411.085,8431.922.300
19. Aug. 202211.125,8011.241,1811.125,8011.156,7211.156,7233.741.200
18. Aug. 202211.107,7011.186,5011.090,0811.167,5911.167,5920.217.600
17. Aug. 202211.137,8411.192,6811.114,6011.128,1911.128,1958.811.200
16. Aug. 202211.182,5911.185,9211.085,1311.130,4411.130,4422.806.500
15. Aug. 202211.157,2211.188,9811.104,0011.171,5411.171,5420.944.500
12. Aug. 202211.130,9111.178,0411.110,8011.128,2411.128,2429.584.800
11. Aug. 202211.192,5711.205,0111.114,7211.154,5811.154,5837.483.400
10. Aug. 202211.089,5211.170,4611.065,1111.155,1011.155,1033.515.900
09. Aug. 202211.135,3311.177,3711.100,6611.132,4811.132,4837.402.400
08. Aug. 202211.178,9411.210,1411.144,7711.166,3211.166,3228.171.200
05. Aug. 202211.176,0111.220,4711.112,1711.123,0711.123,0727.582.800
04. Aug. 202211.153,8911.230,0811.151,0811.202,6611.202,6634.656.500
03. Aug. 202211.076,0711.200,3611.054,0211.178,9911.178,9929.075.000
02. Aug. 202211.118,1111.135,9611.019,6311.118,1011.118,1041.975.300
29. Juli 202211.174,4511.216,7611.145,9111.145,9111.145,9145.617.200
28. Juli 202211.084,6811.129,3311.041,1711.129,3311.129,3344.580.100
27. Juli 202211.134,4711.138,0311.056,7411.056,7411.056,7451.490.300
26. Juli 202211.142,0011.144,3211.074,1511.102,3111.102,3149.817.400
25. Juli 202211.034,3311.156,3211.029,6911.129,3511.129,3532.424.200
22. Juli 202211.095,2611.178,0311.075,9711.096,1211.096,1228.076.000
21. Juli 202211.019,4311.134,7411.002,1711.134,7411.134,7437.652.900
20. Juli 202211.151,9011.188,3111.052,9511.059,4911.059,4928.162.500
19. Juli 202210.959,9511.143,0610.939,5111.122,0811.122,0836.103.200
18. Juli 202211.001,9311.114,7810.993,3111.010,1811.010,1832.809.200
15. Juli 202210.842,3410.982,0910.797,9010.982,0910.982,0948.085.100
14. Juli 202210.877,1910.883,2210.755,4610.799,5210.799,5236.827.400
13. Juli 202210.991,8810.991,8810.805,3910.904,8510.904,8539.553.700
12. Juli 202210.969,5311.069,8310.925,9011.069,8311.069,8329.160.800
11. Juli 202210.891,1711.027,5010.879,2511.027,1611.027,1625.559.000
08. Juli 202210.935,2911.030,0010.882,8611.015,0311.015,0335.620.300
07. Juli 202210.911,0210.988,4210.859,5910.940,9810.940,9836.863.100
06. Juli 202210.823,8610.896,6810.780,1210.840,6010.840,6038.335.200
05. Juli 202210.907,2810.916,2010.702,5010.702,5010.702,5043.847.400
04. Juli 202210.835,6710.918,8810.833,8210.881,9710.881,9725.026.400
01. Juli 202210.647,0210.815,3910.631,5510.770,4010.770,4030.960.200
30. Juni 202210.708,9010.741,2110.606,5110.741,2110.741,2153.672.200
29. Juni 202210.708,0710.811,7510.662,5910.811,7510.811,7535.765.800
28. Juni 202210.921,0610.933,7410.802,8010.809,5710.809,5734.670.700
27. Juni 202210.873,4310.921,0310.826,9210.906,8210.906,8242.376.200
24. Juni 202210.507,8310.823,1210.503,3010.823,1210.823,1250.568.400
23. Juni 202210.468,7510.521,7110.404,7710.453,3110.453,3139.932.300
22. Juni 202210.372,8910.543,0110.349,6510.528,3410.528,3442.127.400
21. Juni 202210.519,4010.578,0310.479,8410.479,8410.479,8432.839.500
20. Juni 202210.450,5010.485,9110.392,1010.485,9110.485,9127.532.800
17. Juni 202210.482,7010.592,1210.424,8110.451,3110.451,31116.514.100
16. Juni 202210.722,7510.735,0510.441,6210.475,3710.475,3765.599.400
15. Juni 202210.778,8110.850,1710.682,7010.783,5910.783,5948.496.200
14. Juni 202210.920,6710.940,3210.699,0710.699,0710.699,0751.205.900
13. Juni 202210.963,7211.020,2310.855,2510.896,2510.896,2551.352.500
10. Juni 202211.248,8211.248,8211.018,5611.084,6211.084,6254.669.200
09. Juni 202211.434,1011.478,3811.322,4311.322,4311.322,4361.760.300
08. Juni 202211.546,7411.549,6711.411,4311.467,3911.467,3984.824.800
07. Juni 202211.563,6811.575,7711.493,4811.534,1811.534,1833.798.300
03. Juni 202211.605,7211.615,4011.524,0511.529,1611.529,1624.162.500
02. Juni 202211.502,5811.571,4211.501,3211.550,2011.550,2024.761.200
01. Juni 202211.682,2411.692,6611.494,1211.494,1211.494,1233.017.700
31. Mai 202211.686,2711.718,9111.597,3911.611,3811.611,3874.161.800
30. Mai 202211.707,7711.751,1611.673,1911.736,2611.736,2630.798.600
27. Mai 202211.566,0011.657,2411.501,0311.647,1711.647,1741.899.300
25. Mai 202211.548,3911.576,5611.468,9411.491,8011.491,8033.783.500
24. Mai 202211.391,6511.532,0311.383,2811.483,5611.483,5638.508.500
23. Mai 202211.438,9911.466,2811.348,7511.466,2811.466,2840.402.800
20. Mai 202211.410,4311.419,6211.286,5211.308,9811.308,9846.453.600
19. Mai 202211.464,2011.465,8411.233,7211.309,4911.309,4947.444.000
18. Mai 202211.736,0411.783,1311.579,1411.579,1411.579,1439.120.300
17. Mai 202211.740,0611.808,0111.687,3711.730,4411.730,4434.919.500
16. Mai 202211.622,4911.721,5711.584,5611.672,2311.672,2338.599.900
13. Mai 202211.544,5111.650,4211.529,8011.650,4211.650,4240.331.700
12. Mai 202211.380,4311.548,9311.288,0211.506,1311.506,1352.084.300
11. Mai 202211.536,0011.568,6011.408,9611.553,6611.553,6649.964.900
10. Mai 202211.526,7111.655,6211.478,7611.541,7211.541,7244.943.100
09. Mai 202211.669,3711.701,8711.444,1811.444,1811.444,1844.842.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...