^SSMI - SMI PR

Swiss - Swiss Verzögerter Preis. Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20199.620,909.688,869.619,609.666,899.666,89-
15. Mai 20199.480,769.480,769.480,769.480,769.480,76-
14. Mai 20199.404,089.404,089.404,089.404,089.404,08-
13. Mai 20199.363,189.363,189.363,189.363,189.363,18-
10. Mai 20199.472,839.472,839.472,839.472,839.472,83-
09. Mai 20199.430,309.430,309.430,309.430,309.430,30-
08. Mai 20199.621,969.621,969.621,969.621,969.621,96-
07. Mai 20199.577,389.577,389.577,389.577,389.577,38-
06. Mai 20199.657,249.657,249.657,249.657,249.657,24-
03. Mai 20199.741,999.741,999.741,999.741,999.741,99-
02. Mai 20199.746,069.746,069.746,069.746,069.746,06-
01. Mai 2019------
30. Apr. 20199.769,749.769,749.769,749.769,749.769,74-
29. Apr. 20199.740,489.740,489.740,489.740,489.740,48-
26. Apr. 20199.724,279.724,279.724,279.724,279.724,27-
25. Apr. 20199.694,069.694,069.694,069.694,069.694,06-
24. Apr. 20199.655,679.655,679.655,679.655,679.655,67-
23. Apr. 20199.635,079.635,079.635,079.635,079.635,07-
18. Apr. 20199.571,229.571,229.571,229.571,229.571,22-
17. Apr. 20199.596,609.596,609.596,609.596,609.596,60-
16. Apr. 20199.579,859.579,859.579,859.579,859.579,85-
15. Apr. 20199.513,719.513,719.513,719.513,719.513,71-
12. Apr. 20199.484,919.484,919.484,919.484,919.484,91-
11. Apr. 20199.549,269.549,269.549,269.549,269.549,26-
10. Apr. 20199.556,319.556,319.556,319.556,319.556,31-
09. Apr. 20199.582,229.582,229.582,229.582,229.582,22-
08. Apr. 20199.547,339.547,339.547,339.547,339.547,33-
05. Apr. 20199.541,159.541,159.541,159.541,159.541,15-
04. Apr. 20199.563,719.563,719.563,719.563,719.563,71-
03. Apr. 20199.570,099.570,099.570,099.570,099.570,09-
02. Apr. 20199.536,579.536,579.536,579.536,579.536,57-
01. Apr. 20199.538,119.538,119.538,119.538,119.538,11-
29. März 20199.477,849.477,849.477,849.477,849.477,84-
28. März 20199.405,939.405,939.405,939.405,939.405,93-
27. März 20199.390,599.390,599.390,599.390,599.390,59-
26. März 20199.389,309.389,309.389,309.389,309.389,30-
25. März 20199.305,509.305,509.305,509.305,509.305,50-
22. März 20199.319,429.319,429.319,429.319,429.319,42-
21. März 20199.454,059.454,059.454,059.454,059.454,05-
20. März 20199.463,329.463,329.463,329.463,329.463,32-
19. März 20199.525,929.525,929.525,929.525,929.525,92-
18. März 2019------
15. März 20199.483,109.483,109.483,109.483,109.483,10-
14. März 20199.481,909.481,909.481,909.481,909.481,90-
13. März 20199.387,439.387,439.387,439.387,439.387,43-
12. März 20199.331,629.331,629.331,629.331,629.331,62-
11. März 20199.341,359.341,359.341,359.341,359.341,35-
08. März 20199.268,369.268,369.268,369.268,369.268,36-
07. März 20199.324,589.324,589.324,589.324,589.324,58-
06. März 20199.403,169.403,169.403,169.403,169.403,16-
05. März 20199.399,159.399,159.399,159.399,159.399,15-
04. März 20199.394,059.394,059.394,059.394,059.394,05-
01. März 20199.412,029.412,029.412,029.412,029.412,02-
28. Feb. 20199.388,949.388,949.388,949.388,949.388,94-
27. Feb. 20199.412,199.412,199.412,199.412,199.412,19-
26. Feb. 20199.461,219.461,219.461,219.461,219.461,21-
25. Feb. 20199.398,379.398,379.398,379.398,379.398,37-
22. Feb. 20199.348,939.348,939.348,939.348,939.348,93-
21. Feb. 20199.333,579.333,579.333,579.333,579.333,57-
20. Feb. 20199.315,639.315,639.315,639.315,639.315,63-
19. Feb. 2019------
18. Feb. 2019------
15. Feb. 20199.242,129.242,129.242,129.242,129.242,12-
14. Feb. 20199.142,719.142,719.142,719.142,719.142,71-
13. Feb. 20199.164,069.164,069.164,069.164,069.164,06-
12. Feb. 20199.127,409.127,409.127,409.127,409.127,40-
11. Feb. 20199.068,629.068,629.068,629.068,629.068,62-
08. Feb. 20199.003,419.003,419.003,419.003,419.003,41-
07. Feb. 20199.035,909.035,909.035,909.035,909.035,90-
06. Feb. 20199.143,009.143,009.143,009.143,009.143,00-
05. Feb. 20199.150,569.150,569.150,569.150,569.150,56-
04. Feb. 20199.011,489.011,489.011,489.011,489.011,48-
01. Feb. 20198.996,368.996,368.996,368.996,368.996,36-
31. Jan. 20198.969,278.969,278.969,278.969,278.969,27-
30. Jan. 20198.965,718.965,718.965,718.965,718.965,71-
29. Jan. 20198.940,528.940,528.940,528.940,528.940,52-
28. Jan. 20198.857,858.857,858.857,858.857,858.857,85-
25. Jan. 20198.922,498.922,498.922,498.922,498.922,49-
24. Jan. 20198.937,398.937,398.937,398.937,398.937,39-
23. Jan. 20198.957,198.957,198.957,198.957,198.957,19-
22. Jan. 20198.966,348.966,348.966,348.966,348.966,34-
21. Jan. 20199.011,419.011,419.011,419.011,419.011,41-
18. Jan. 20199.023,969.023,969.023,969.023,969.023,96-
17. Jan. 20198.914,148.914,148.914,148.914,148.914,14-
16. Jan. 20198.873,778.873,778.873,778.873,778.873,77-
15. Jan. 20198.824,738.824,738.824,738.824,738.824,73-
14. Jan. 20198.760,328.760,328.760,328.760,328.760,32-
11. Jan. 20198.828,228.828,228.828,228.828,228.828,22-
10. Jan. 20198.801,488.801,488.801,488.801,488.801,48-
09. Jan. 20198.687,718.687,718.687,718.687,718.687,71-
08. Jan. 20198.629,488.629,488.629,488.629,488.629,48-
07. Jan. 20198.535,958.535,958.535,958.535,958.535,95-
04. Jan. 20198.608,568.608,568.608,568.608,568.608,56-
03. Jan. 20198.466,018.466,018.466,018.466,018.466,01-
28. Dez. 20188.429,308.429,308.429,308.429,308.429,30-
27. Dez. 20188.195,648.195,648.195,648.195,648.195,64-
21. Dez. 20188.417,298.417,298.417,298.417,298.417,29-
20. Dez. 20188.414,488.414,488.414,488.414,488.414,48-
19. Dez. 20188.540,168.540,168.540,168.540,168.540,16-
18. Dez. 20188.528,278.528,278.528,278.528,278.528,27-
*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