11.951,9
0,18%
Echtzeitkurs Infront Schweiz
Bid:
Ask:
Aktienkurse zum Infront Schweiz Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 11.935,24 | 11.966,87 | 11.813,62 | 11.951,87 | 0,18% | - |
| 11.07.2025 | 12.119,66 | 12.119,66 | 11.906,64 | 11.930,09 | -1,56% | - |
| 10.07.2025 | 12.047,08 | 12.136,06 | 11.995,49 | 12.119,66 | 0,60% | - |
| 09.07.2025 | 11.938,48 | 12.050,48 | 11.928,73 | 12.047,11 | 0,78% | - |
| 08.07.2025 | 11.928,01 | 11.997,50 | 11.820,02 | 11.953,60 | 0,21% | - |
| 07.07.2025 | 11.913,28 | 11.985,10 | 11.891,84 | 11.927,99 | 0,01% | - |
| 04.07.2025 | 11.977,77 | 12.041,89 | 11.719,04 | 11.926,58 | -0,43% | - |
| 03.07.2025 | 12.007,35 | 12.037,87 | 11.614,07 | 11.977,77 | -0,25% | - |
| 02.07.2025 | 11.967,60 | 12.014,27 | 11.913,74 | 12.007,21 | 0,33% | - |
| 01.07.2025 | 11.942,19 | 11.992,09 | 11.826,48 | 11.967,60 | 0,28% | - |
| 30.06.2025 | 11.992,19 | 12.025,94 | 11.886,18 | 11.934,55 | -0,47% | - |
| 27.06.2025 | 11.947,04 | 12.024,63 | 11.938,03 | 11.990,52 | 0,58% | - |
| 26.06.2025 | 11.875,57 | 11.959,30 | 11.842,69 | 11.921,85 | 0,39% | - |
| 25.06.2025 | 12.019,99 | 12.048,22 | 11.856,66 | 11.875,57 | -1,17% | - |
| 24.06.2025 | 12.008,78 | 12.074,92 | 11.959,18 | 12.016,75 | 0,89% | - |
| 23.06.2025 | 11.818,46 | 11.915,81 | 11.772,04 | 11.911,11 | 0,75% | - |
| 20.06.2025 | 11.862,71 | 11.971,79 | 11.805,86 | 11.822,52 | -0,34% | - |
| 19.06.2025 | 11.972,26 | 11.972,26 | 11.810,44 | 11.862,70 | -0,92% | - |
| 18.06.2025 | 11.992,22 | 12.032,68 | 11.918,62 | 11.972,29 | -0,03% | - |
| 17.06.2025 | 12.009,44 | 12.097,27 | 11.951,20 | 11.975,88 | -0,52% | - |
| 16.06.2025 | 12.108,49 | 12.155,85 | 12.030,49 | 12.038,52 | -0,41% | - |
| 13.06.2025 | 12.199,97 | 12.237,25 | 12.029,16 | 12.088,69 | -1,92% | - |
| 12.06.2025 | 12.245,18 | 12.351,54 | 12.211,25 | 12.325,47 | 0,38% | - |
| 11.06.2025 | 12.356,80 | 12.399,54 | 12.269,41 | 12.278,66 | -0,63% | - |
| 10.06.2025 | 12.343,75 | 12.384,58 | 12.287,68 | 12.356,80 | 0,11% | - |
| 09.06.2025 | 12.358,46 | 12.611,02 | 12.333,15 | 12.343,75 | -0,15% | - |
| 06.06.2025 | 12.316,78 | 12.396,29 | 12.289,23 | 12.362,89 | 0,56% | - |
| 05.06.2025 | 12.295,99 | 12.366,72 | 12.265,49 | 12.294,37 | -0,01% | - |
| 04.06.2025 | 12.285,57 | 12.341,39 | 12.222,64 | 12.295,99 | 0,28% | - |
| 03.06.2025 | 12.244,90 | 12.278,02 | 12.183,60 | 12.262,09 | 0,14% | - |
| 02.06.2025 | 12.211,79 | 12.246,26 | 12.136,56 | 12.244,74 | -0,13% | - |
| 30.05.2025 | 12.565,90 | 12.565,90 | 12.161,65 | 12.260,44 | -2,43% | - |
| 29.05.2025 | 12.197,37 | 12.828,42 | 12.180,58 | 12.565,90 | 3,02% | - |
| 28.05.2025 | 12.338,88 | 12.338,88 | 12.179,70 | 12.197,37 | -1,15% | - |
| 27.05.2025 | 12.316,96 | 12.380,81 | 12.293,56 | 12.338,99 | 0,09% | - |
| 26.05.2025 | 12.339,58 | 12.359,49 | 12.277,21 | 12.327,69 | 0,83% | - |
| 23.05.2025 | 12.288,06 | 12.333,02 | 12.026,76 | 12.225,99 | -0,51% | - |
| 22.05.2025 | 12.303,78 | 12.341,20 | 12.200,24 | 12.288,06 | -0,03% | - |
| 21.05.2025 | 12.374,36 | 12.389,59 | 12.263,14 | 12.291,38 | -0,81% | - |
| 20.05.2025 | 12.416,75 | 12.461,65 | 12.328,14 | 12.391,64 | -0,42% | - |
| 19.05.2025 | 12.333,32 | 12.444,07 | 12.263,56 | 12.443,53 | 0,45% | - |
| 16.05.2025 | 12.228,16 | 12.388,99 | 12.227,65 | 12.388,17 | 1,28% | - |
| 15.05.2025 | 12.111,32 | 12.240,77 | 12.057,03 | 12.231,04 | 0,99% | - |
| 14.05.2025 | 12.128,50 | 12.191,29 | 12.099,61 | 12.111,32 | -0,14% | - |
| 13.05.2025 | 12.295,37 | 12.295,37 | 12.124,96 | 12.128,51 | -1,31% | - |
| 12.05.2025 | 12.168,23 | 12.303,52 | 12.020,32 | 12.289,16 | 1,75% | - |
| 09.05.2025 | 12.120,09 | 12.149,85 | 12.051,86 | 12.078,30 | -0,19% | - |
| 08.05.2025 | 12.154,45 | 12.188,28 | 12.055,12 | 12.101,85 | -0,23% | - |
| 07.05.2025 | 12.168,26 | 12.204,78 | 12.070,65 | 12.129,42 | -0,13% | - |
| 06.05.2025 | 12.202,44 | 12.271,62 | 12.141,09 | 12.145,51 | -0,67% | - |
| 05.05.2025 | 12.215,85 | 12.319,47 | 12.215,85 | 12.227,12 | -0,26% | - |
| 02.05.2025 | 12.135,94 | 12.288,29 | 12.117,31 | 12.259,16 | 1,08% | - |
| 30.04.2025 | 12.066,79 | 12.160,87 | 12.015,78 | 12.127,84 | 0,51% | - |
| 29.04.2025 | 12.026,04 | 12.119,14 | 12.016,91 | 12.066,77 | 0,34% | - |
| 28.04.2025 | 11.980,55 | 12.050,83 | 11.909,89 | 12.026,04 | 0,37% | - |
| 25.04.2025 | 11.966,59 | 12.011,18 | 11.922,02 | 11.981,62 | 0,15% | - |
| 24.04.2025 | 11.832,59 | 11.965,48 | 11.751,99 | 11.964,25 | 0,98% | - |
| 23.04.2025 | 11.803,67 | 11.882,40 | 11.748,82 | 11.848,14 | 0,67% | - |
| 22.04.2025 | 11.676,08 | 11.793,14 | 11.491,00 | 11.769,07 | 0,80% | - |
| 17.04.2025 | 11.502,76 | 11.755,81 | 11.502,76 | 11.676,08 | 2,03% | - |
| 16.04.2025 | 11.632,19 | 11.632,19 | 11.400,45 | 11.444,04 | -1,62% | - |
| 15.04.2025 | 11.469,10 | 11.666,15 | 11.422,49 | 11.632,19 | 1,42% | - |
| 14.04.2025 | 11.480,16 | 11.556,95 | 11.374,60 | 11.469,10 | -0,21% | - |
| 11.04.2025 | 11.299,49 | 11.526,03 | 11.059,83 | 11.492,79 | 1,71% | - |
| 10.04.2025 | 11.629,46 | 11.935,33 | 11.076,25 | 11.299,49 | -3,42% | - |
| 09.04.2025 | 11.038,21 | 11.827,07 | 10.701,46 | 11.700,12 | 6,00% | - |
| 08.04.2025 | 11.138,69 | 11.507,80 | 10.926,14 | 11.038,21 | -0,90% | - |
| 07.04.2025 | 11.309,69 | 11.559,26 | 10.778,86 | 11.138,80 | -3,30% | - |
| 04.04.2025 | 12.214,44 | 12.223,90 | 11.514,52 | 11.519,11 | -5,69% | - |
| 03.04.2025 | 12.334,11 | 12.444,69 | 12.203,62 | 12.214,44 | -2,71% | - |
| 02.04.2025 | 12.638,75 | 12.643,73 | 12.497,26 | 12.555,30 | -0,73% | - |
| 01.04.2025 | 12.645,00 | 12.753,48 | 12.603,49 | 12.647,23 | -0,13% | - |
| 31.03.2025 | 12.729,96 | 12.761,12 | 12.588,86 | 12.663,66 | -1,20% | - |
| 28.03.2025 | 12.798,19 | 12.914,02 | 12.793,74 | 12.817,89 | -0,57% | - |
| 27.03.2025 | 12.832,85 | 12.914,54 | 12.754,16 | 12.891,09 | -0,23% | - |
| 26.03.2025 | 13.000,06 | 13.040,44 | 12.885,13 | 12.921,00 | -0,72% | - |
| 25.03.2025 | 13.002,35 | 13.100,85 | 12.979,41 | 13.014,98 | 0,11% | - |
| 24.03.2025 | 13.053,09 | 13.136,65 | 12.972,16 | 13.001,27 | -0,39% | - |
| 21.03.2025 | 13.099,11 | 13.111,23 | 12.993,93 | 13.052,41 | -0,48% | - |
| 20.03.2025 | 13.026,33 | 13.118,08 | 12.994,54 | 13.115,96 | 0,69% | - |
| 19.03.2025 | 13.094,48 | 13.094,48 | 12.995,32 | 13.026,28 | -0,29% | - |
| 18.03.2025 | 13.089,07 | 13.119,58 | 13.022,38 | 13.063,62 | -0,19% | - |
| 17.03.2025 | 12.972,27 | 13.106,14 | 12.915,07 | 13.088,12 | 0,89% | - |
| 14.03.2025 | 12.873,60 | 12.978,40 | 12.784,45 | 12.973,01 | 1,25% | - |
| 13.03.2025 | 12.855,23 | 12.927,78 | 12.784,23 | 12.812,90 | -0,44% | - |
| 12.03.2025 | 12.737,95 | 12.977,44 | 12.736,19 | 12.869,98 | 0,81% | - |
| 11.03.2025 | 12.958,86 | 13.028,18 | 12.678,16 | 12.767,12 | -1,48% | - |
| 10.03.2025 | 13.144,90 | 13.157,66 | 12.877,20 | 12.958,86 | -1,68% | - |
| 07.03.2025 | 12.983,49 | 13.190,56 | 12.888,75 | 13.180,79 | 1,52% | - |
| 06.03.2025 | 13.174,45 | 13.182,32 | 12.927,37 | 12.983,49 | -1,21% | - |
| 05.03.2025 | 13.052,03 | 13.176,72 | 13.052,03 | 13.142,03 | 0,69% | - |
| 04.03.2025 | 13.127,34 | 13.168,75 | 12.992,24 | 13.052,03 | -0,55% | - |
| 03.03.2025 | 13.059,91 | 13.200,36 | 12.956,87 | 13.124,00 | 0,52% | - |
| 28.02.2025 | 12.858,94 | 13.057,84 | 12.800,35 | 13.056,67 | 1,12% | - |
| 27.02.2025 | 13.031,40 | 13.034,50 | 12.897,46 | 12.912,12 | -0,65% | - |
| 26.02.2025 | 12.997,68 | 13.100,53 | 12.956,85 | 12.996,37 | 0,28% | - |
| 25.02.2025 | 12.913,15 | 13.040,35 | 12.887,84 | 12.960,11 | 0,36% | - |
| 24.02.2025 | 12.991,18 | 13.017,74 | 12.899,48 | 12.913,12 | 0,09% | - |
| 21.02.2025 | 12.826,19 | 12.954,94 | 12.789,00 | 12.901,99 | 0,67% | - |
| 20.02.2025 | 12.831,95 | 12.831,95 | 12.762,27 | 12.816,08 | 0,21% | - |