12.244,7
-0,13%
Echtzeitkurs Infront Schweiz
Bid:
Ask:
Aktienkurse zum Infront Schweiz Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12.211,79 | 12.246,26 | 12.136,56 | 12.242,31 | -0,15% | - |
| 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% | - |
| 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% | - |