Deutsche Märkte geschlossen

SMI PR (^SSMI)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
11.730,43+24,72 (+0,21%)
Börsenschluss: 05:55PM CET
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202411.732,8311.740,6811.687,1411.730,4311.730,43-
27. März 202411.703,4311.722,0911.672,7011.705,7111.705,7121.433.700
26. März 202411.648,7011.693,8411.639,1411.680,3611.680,3622.831.100
25. März 202411.630,0911.640,8611.583,3911.637,0511.637,0520.444.700
22. März 202411.690,1011.715,5011.651,9911.651,9911.651,9921.504.300
21. März 202411.651,4311.779,2411.650,6011.703,6611.703,6629.803.200
20. März 202411.570,1111.635,4411.558,5011.618,6311.618,6323.679.600
19. März 202411.588,0911.613,7211.536,2711.577,8011.577,8025.413.300
18. März 202411.663,6211.666,0911.593,4111.623,6311.623,6321.945.200
15. März 202411.733,9211.761,0311.676,1311.676,1311.676,13109.534.400
14. März 202411.747,5211.779,7611.688,3511.720,7011.720,7027.138.900
13. März 202411.757,3811.799,9111.735,9111.790,4611.790,4628.301.200
12. März 202411.721,5911.775,9711.669,6711.762,0511.762,0528.081.500
11. März 202411.634,5711.685,1911.623,4711.685,1911.685,1926.739.900
08. März 202411.581,6711.649,9911.580,2411.647,1411.647,1434.753.200
07. März 202411.492,6711.583,7411.470,7711.575,3711.575,3731.978.600
06. März 202411.470,9111.546,4711.463,0111.546,4711.546,4723.507.300
05. März 202411.484,9711.504,0211.447,8911.463,7411.463,7422.133.600
04. März 202411.489,8811.493,4711.424,7911.477,8011.477,8022.149.600
01. März 202411.486,7211.529,2411.456,2111.493,9211.493,9224.614.400
29. Feb. 202411.446,3311.486,4311.418,4511.438,8611.438,8644.642.800
28. Feb. 202411.460,8111.498,9511.414,3811.414,3811.414,3826.140.300
27. Feb. 202411.433,6511.466,9511.410,2811.440,4511.440,4521.563.500
26. Feb. 202411.495,5811.524,3611.452,8811.452,8811.452,8822.861.900
23. Feb. 202411.406,5811.505,7211.402,0011.496,7611.496,7622.411.700
22. Feb. 202411.435,1511.455,1011.368,2811.386,1711.386,1732.549.000
21. Feb. 202411.437,9511.454,2211.407,6711.428,7411.428,7418.832.400
20. Feb. 202411.394,3211.477,4711.375,5311.456,9611.456,9619.423.800
19. Feb. 2024------
16. Feb. 202411.282,3711.358,0011.282,3711.310,6111.310,6124.495.400
15. Feb. 202411.242,1811.292,0711.231,6611.284,1811.284,1821.441.400
14. Feb. 202411.141,3411.217,7711.141,3411.213,6411.213,6418.735.500
13. Feb. 202411.206,9111.231,9411.100,8811.142,7911.142,7925.157.000
12. Feb. 202411.130,2611.184,1411.117,4011.179,3011.179,3018.590.600
09. Feb. 202411.153,5211.161,0611.064,9011.091,5811.091,5821.056.400
08. Feb. 202411.219,3611.257,0411.138,8511.138,8511.138,8526.547.400
07. Feb. 202411.265,8411.267,4411.206,0211.210,2511.210,2532.403.900
06. Feb. 202411.315,5311.318,3911.192,3211.245,0311.245,0335.232.400
05. Feb. 202411.257,2111.295,0911.227,4511.274,4711.274,4721.435.500
02. Feb. 202411.287,1111.300,8611.231,4911.239,6811.239,6822.751.600
01. Feb. 202411.264,5911.295,4711.194,3111.213,9111.213,9130.786.700
31. Jan. 202411.396,6711.422,4011.332,2211.333,3811.333,3833.663.500
30. Jan. 202411.438,2411.473,5711.420,1511.443,1311.443,1320.176.500
29. Jan. 202411.367,0511.437,4711.360,2811.429,8311.429,8325.496.100
26. Jan. 202411.248,6511.421,2411.245,3811.390,1311.390,1322.997.000
25. Jan. 202411.158,6011.209,0211.138,0411.209,0211.209,0218.573.500
24. Jan. 202411.165,5611.199,4911.144,1611.196,8211.196,8221.128.800
23. Jan. 202411.283,0511.287,4411.149,2611.149,2611.149,2621.039.600
22. Jan. 202411.223,7511.289,4411.198,2611.275,3511.275,3520.239.200
19. Jan. 202411.237,2611.253,5611.129,5711.150,5211.150,5230.996.100
18. Jan. 202411.092,7911.218,0211.088,6211.185,8811.185,8822.626.400
17. Jan. 202411.130,8311.148,5611.088,8711.148,5611.148,5622.777.100
16. Jan. 202411.148,2811.237,7911.139,2411.229,6511.229,6520.111.800
15. Jan. 202411.239,1311.264,7211.202,3511.207,5111.207,5113.394.100
12. Jan. 202411.193,4211.255,0211.172,6711.226,4011.226,4019.463.800
11. Jan. 202411.291,7011.309,9411.151,0811.153,6211.153,6220.414.100
10. Jan. 202411.218,5411.276,3911.202,9511.255,0011.255,0025.577.400
09. Jan. 202411.228,4511.261,4211.192,1211.248,6511.248,6519.820.500
08. Jan. 202411.193,1311.238,3811.124,0211.230,4011.230,4017.263.500
05. Jan. 202411.173,3611.216,3511.113,7511.185,9011.185,9017.153.300
04. Jan. 202411.200,9011.224,3711.139,1611.224,3711.224,3721.969.200
03. Jan. 202411.204,8511.294,9311.136,2911.170,2611.170,2636.280.600
29. Dez. 202311.099,4111.143,5911.085,7011.137,7911.137,7914.048.400
28. Dez. 202311.126,8011.129,2411.057,5511.057,5511.057,5513.993.500
27. Dez. 202311.138,5611.162,5111.093,4311.113,9811.113,9813.701.800
22. Dez. 202311.100,3211.160,2311.093,3711.153,0911.153,0913.728.900
21. Dez. 202311.125,6111.141,5811.064,2911.132,6011.132,6017.434.000
20. Dez. 202311.160,3711.191,3011.121,0511.144,8811.144,8821.358.300
19. Dez. 202311.165,9611.189,0611.136,9511.146,4311.146,4328.806.700
18. Dez. 202311.142,5411.205,5511.137,1811.155,8011.155,8021.645.900
15. Dez. 202311.218,9911.229,5611.154,6411.191,8911.191,8965.344.200
14. Dez. 202311.277,9811.333,9111.162,5711.209,9511.209,9536.296.200
13. Dez. 202311.153,7711.255,5011.153,7711.188,9111.188,9127.697.300
12. Dez. 202311.129,5311.168,1811.119,6911.151,2211.151,2227.462.600
11. Dez. 202311.062,8511.138,1611.048,0111.130,3611.130,3621.666.300
08. Dez. 202310.974,7911.089,7310.961,5211.071,7711.071,7722.913.500
07. Dez. 202310.996,9210.998,3210.960,4310.968,1010.968,1018.613.400
06. Dez. 202310.983,5711.028,1410.940,1411.001,6211.001,6224.721.700
05. Dez. 202310.931,2110.979,1410.915,7610.964,8110.964,8123.713.800
04. Dez. 202310.911,6710.956,3810.907,7910.952,4410.952,4422.670.200
01. Dez. 202310.888,5710.935,4910.851,9210.887,3610.887,3630.756.900
30. Nov. 202310.795,2210.871,0310.770,8710.854,3210.854,32146.599.900
29. Nov. 202310.763,7210.835,4810.761,6410.802,8810.802,8824.815.800
28. Nov. 202310.777,5110.791,2410.720,8910.760,3810.760,3822.843.900
27. Nov. 202310.860,8810.874,8910.821,0610.821,0610.821,0620.472.300
24. Nov. 202310.845,0610.879,5210.840,9010.879,5210.879,5215.135.700
23. Nov. 202310.817,5910.853,5210.806,1810.851,6210.851,6212.300.700
22. Nov. 202310.810,6910.860,4110.794,0010.832,3910.832,3919.126.700
21. Nov. 202310.748,7310.794,3210.737,6510.782,2310.782,2319.516.300
20. Nov. 202310.722,8510.747,7210.699,6210.740,2710.740,2725.098.900
17. Nov. 202310.687,9410.763,9610.680,8410.737,3710.737,3730.009.800
16. Nov. 202310.706,3910.722,0610.643,0710.643,0710.643,0723.384.400
15. Nov. 202310.732,4910.764,8310.697,1410.708,1910.708,1927.159.300
14. Nov. 202310.606,2910.717,2410.573,5710.715,7310.715,7329.614.000
13. Nov. 202310.574,0310.603,0710.540,3310.590,3910.590,3923.444.700
10. Nov. 202310.639,4110.645,1910.519,2710.555,3510.555,3522.296.200
09. Nov. 202310.608,7310.691,0510.585,0810.644,9910.644,9921.508.600
08. Nov. 202310.542,5310.645,2210.530,5110.595,0610.595,0627.276.900
07. Nov. 202310.574,2610.617,4410.567,4510.571,0310.571,0321.871.900
06. Nov. 202310.596,1510.596,1510.539,9110.576,7510.576,7520.601.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...