12.852,5
0,30%
Echtzeitkurs Infront Schweiz
Bid:
Ask:
Aktienkurse zum Infront Schweiz Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 12.873,60 | 12.874,73 | 12.838,63 | 12.848,63 | 0,28% | - |
| 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% | - |
| 19.02.2025 | 12.921,41 | 12.923,68 | 12.757,13 | 12.789,23 | -1,01% | - |
| 18.02.2025 | 12.894,09 | 12.920,83 | 12.825,10 | 12.919,56 | 0,19% | - |
| 17.02.2025 | 12.872,50 | 12.904,32 | 12.836,05 | 12.895,05 | 0,28% | - |
| 14.02.2025 | 12.948,22 | 12.974,23 | 12.813,20 | 12.858,63 | -0,60% | - |
| 13.02.2025 | 12.802,08 | 12.957,82 | 12.775,53 | 12.935,92 | 1,27% | - |
| 12.02.2025 | 12.706,42 | 12.783,03 | 12.616,01 | 12.773,24 | 0,49% | - |
| 11.02.2025 | 12.658,11 | 12.725,00 | 12.631,55 | 12.711,42 | 0,42% | - |
| 10.02.2025 | 12.603,91 | 12.659,93 | 12.578,86 | 12.658,20 | 0,75% | - |
| 07.02.2025 | 12.603,70 | 12.675,09 | 12.559,00 | 12.563,78 | -0,22% | - |
| 06.02.2025 | 12.612,45 | 12.656,93 | 12.576,31 | 12.590,88 | -0,17% | - |
| 05.02.2025 | 12.441,00 | 12.631,46 | 12.432,71 | 12.612,37 | 1,18% | - |
| 04.02.2025 | 12.542,36 | 12.570,50 | 12.442,21 | 12.464,98 | -0,48% | - |
| 03.02.2025 | 12.546,83 | 12.567,21 | 12.341,61 | 12.525,15 | -0,17% | - |
| 31.01.2025 | 12.654,40 | 12.707,90 | 12.529,27 | 12.546,05 | -0,82% | - |
| 30.01.2025 | 12.538,87 | 12.674,92 | 12.515,64 | 12.649,49 | 1,11% | - |
| 29.01.2025 | 12.485,57 | 12.555,00 | 12.465,96 | 12.510,50 | 0,20% | - |
| 28.01.2025 | 12.506,84 | 12.535,51 | 12.425,40 | 12.485,57 | -0,17% | - |
| 27.01.2025 | 12.284,38 | 12.507,30 | 12.191,75 | 12.506,84 | 1,80% | - |
| 24.01.2025 | 12.320,19 | 12.338,60 | 12.262,72 | 12.285,81 | -0,19% | - |
| 23.01.2025 | 12.192,35 | 12.313,67 | 12.182,53 | 12.309,81 | 0,96% | - |
| 22.01.2025 | 12.160,97 | 12.247,50 | 12.148,80 | 12.192,35 | 0,26% | - |
| 21.01.2025 | 12.021,60 | 12.168,03 | 11.990,34 | 12.160,93 | 1,16% | - |
| 20.01.2025 | 11.987,47 | 12.055,49 | 11.966,47 | 12.021,60 | 0,31% | - |
| 17.01.2025 | 11.923,14 | 12.006,17 | 11.905,68 | 11.984,45 | 0,51% | - |
| 16.01.2025 | 11.830,90 | 11.960,89 | 11.830,90 | 11.923,14 | 1,14% | - |
| 15.01.2025 | 11.725,87 | 11.809,87 | 11.669,83 | 11.788,38 | 0,53% | - |
| 14.01.2025 | 11.763,86 | 11.791,05 | 11.668,66 | 11.725,87 | -0,32% | - |
| 13.01.2025 | 11.797,88 | 11.797,88 | 11.650,04 | 11.763,86 | -0,32% | - |
| 10.01.2025 | 11.920,55 | 11.920,55 | 11.776,74 | 11.802,06 | -0,99% | - |
| 09.01.2025 | 11.901,06 | 11.968,11 | 11.871,10 | 11.920,66 | 0,16% | - |
| 08.01.2025 | 11.830,46 | 11.937,50 | 11.784,78 | 11.901,04 | 0,60% | - |
| 07.01.2025 | 11.652,67 | 11.865,46 | 11.630,15 | 11.830,52 | 1,53% | - |
| 06.01.2025 | 11.642,82 | 11.710,62 | 11.585,24 | 11.652,67 | 0,13% | - |
| 03.01.2025 | 11.597,35 | 11.702,12 | 11.568,82 | 11.637,53 | 0,35% | - |
| 02.01.2025 | 11.596,09 | 11.647,41 | 11.572,02 | 11.597,23 | 0,01% | - |
| 01.01.2025 | 11.596,09 | 11.596,09 | 11.596,09 | 11.596,09 | 0,00% | - |
| 31.12.2024 | 11.571,80 | 11.605,59 | 11.571,80 | 11.596,09 | 0,21% | - |
| 30.12.2024 | 11.597,55 | 11.634,57 | 11.537,10 | 11.571,80 | -0,18% | - |
| 27.12.2024 | 11.478,07 | 11.612,64 | 11.457,08 | 11.592,88 | 1,00% | - |
| 26.12.2024 | 11.478,07 | 11.478,07 | 11.478,07 | 11.478,07 | 0,00% | - |
| 25.12.2024 | 11.478,07 | 11.478,07 | 11.478,07 | 11.478,07 | 0,00% | - |
| 24.12.2024 | 11.537,76 | 11.537,76 | 11.476,88 | 11.478,07 | -0,52% | - |
| 23.12.2024 | 11.368,61 | 11.548,16 | 11.103,94 | 11.537,76 | 1,54% | - |
| 20.12.2024 | 11.397,18 | 11.423,44 | 11.250,29 | 11.362,50 | -0,30% | - |
| 19.12.2024 | 11.495,26 | 11.510,44 | 11.382,47 | 11.397,18 | -0,85% | - |
| 18.12.2024 | 11.712,41 | 11.717,67 | 11.489,84 | 11.494,90 | -1,86% | - |
| 17.12.2024 | 11.675,64 | 11.766,46 | 11.628,13 | 11.712,41 | 0,31% | - |
| 16.12.2024 | 11.695,16 | 11.723,04 | 11.644,46 | 11.675,64 | -0,19% | - |
| 13.12.2024 | 11.694,19 | 11.736,25 | 11.668,20 | 11.697,32 | 0,03% | - |
| 12.12.2024 | 11.679,66 | 11.787,14 | 11.651,77 | 11.694,19 | 0,05% | - |
| 11.12.2024 | 11.612,45 | 11.697,23 | 11.611,99 | 11.688,04 | 0,75% | - |
| 10.12.2024 | 11.732,64 | 11.749,72 | 11.598,50 | 11.601,58 | -1,12% | - |
| 09.12.2024 | 11.770,81 | 11.829,43 | 11.730,17 | 11.732,64 | -0,35% | - |
| 06.12.2024 | 11.751,54 | 11.808,59 | 11.738,74 | 11.773,91 | 0,19% | - |
| 05.12.2024 | 11.773,78 | 11.815,49 | 11.745,65 | 11.751,54 | -0,19% | - |
| 04.12.2024 | 11.821,57 | 11.830,15 | 11.752,53 | 11.773,78 | -0,40% | - |
| 03.12.2024 | 11.837,72 | 11.878,46 | 11.798,80 | 11.821,60 | -0,14% | - |
| 02.12.2024 | 11.730,64 | 11.860,76 | 11.718,82 | 11.837,72 | 0,54% | - |
| 29.11.2024 | 11.698,82 | 11.794,65 | 11.658,15 | 11.773,75 | 0,46% | - |
| 28.11.2024 | 11.640,29 | 11.726,65 | 11.640,29 | 11.720,19 | 0,69% | - |
| 27.11.2024 | 11.630,57 | 11.657,67 | 11.582,81 | 11.640,29 | 0,08% | - |
| 26.11.2024 | 11.614,98 | 11.690,76 | 11.505,43 | 11.630,57 | -0,17% | - |
| 25.11.2024 | 11.758,31 | 11.769,34 | 11.639,49 | 11.649,94 | -0,68% | - |
| 22.11.2024 | 11.599,91 | 11.761,11 | 11.583,63 | 11.729,17 | 1,00% | - |
| 21.11.2024 | 11.581,24 | 11.632,18 | 11.495,82 | 11.613,21 | 0,29% | - |
| 20.11.2024 | 11.604,12 | 11.644,00 | 11.512,89 | 11.579,77 | 0,21% | - |
| 19.11.2024 | 11.618,48 | 11.710,56 | 11.428,93 | 11.555,97 | -0,54% | - |
| 18.11.2024 | 11.645,78 | 11.650,34 | 11.574,54 | 11.618,48 | -0,05% | - |
| 15.11.2024 | 11.741,08 | 11.741,08 | 11.581,79 | 11.624,74 | -0,99% | - |
| 14.11.2024 | 11.681,98 | 11.799,81 | 11.651,03 | 11.741,08 | 0,25% | - |
| 13.11.2024 | 11.711,53 | 11.722,91 | 11.616,25 | 11.711,47 | 0,00% | - |
| 12.11.2024 | 11.889,74 | 11.889,74 | 11.661,94 | 11.711,53 | -1,50% | - |
| 11.11.2024 | 11.819,23 | 11.952,27 | 11.819,23 | 11.889,74 | 0,55% | - |
| 08.11.2024 | 11.947,63 | 11.947,63 | 11.771,76 | 11.824,22 | -1,03% | - |
| 07.11.2024 | 11.882,74 | 11.990,78 | 11.849,57 | 11.947,63 | 0,55% | - |
| 06.11.2024 | 11.888,82 | 12.122,93 | 11.824,48 | 11.882,74 | -0,05% | - |
| 05.11.2024 | 11.891,50 | 11.939,00 | 11.843,10 | 11.888,82 | -0,02% | - |
| 04.11.2024 | 11.972,45 | 11.986,39 | 11.867,96 | 11.891,50 | -0,65% | - |
| 01.11.2024 | 11.802,88 | 11.992,28 | 11.778,41 | 11.969,39 | 1,41% | - |
| 31.10.2024 | 11.927,28 | 11.927,28 | 11.744,45 | 11.802,88 | -1,04% | - |
| 30.10.2024 | 12.090,42 | 12.112,53 | 11.924,94 | 11.927,28 | -1,35% | - |
| 29.10.2024 | 12.249,95 | 12.314,71 | 12.087,89 | 12.090,42 | -1,30% | - |
| 28.10.2024 | 12.160,57 | 12.264,20 | 12.156,42 | 12.249,79 | 0,74% | - |