12.495,7
0,42%
Echtzeitkurs Infront Schweiz
Bid:
Ask:
Aktienkurse zum Infront Schweiz Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 12.551,76 | 12.551,76 | 12.437,48 | 12.496,65 | 0,42% | - |
| 10.10.2025 | 12.592,52 | 12.646,77 | 12.433,50 | 12.444,00 | -1,10% | - |
| 09.10.2025 | 12.638,61 | 12.663,85 | 12.541,39 | 12.582,73 | -0,40% | - |
| 08.10.2025 | 12.537,39 | 12.667,18 | 12.533,83 | 12.633,23 | 0,89% | - |
| 07.10.2025 | 12.522,21 | 12.581,66 | 12.504,29 | 12.522,29 | 0,00% | - |
| 06.10.2025 | 12.500,27 | 12.563,06 | 12.362,26 | 12.522,21 | 0,11% | - |
| 03.10.2025 | 12.452,70 | 12.548,25 | 12.437,75 | 12.508,75 | 0,51% | - |
| 02.10.2025 | 12.428,49 | 12.462,88 | 12.298,19 | 12.445,34 | 0,36% | - |
| 01.10.2025 | 12.163,77 | 12.410,27 | 12.135,44 | 12.400,65 | 1,78% | - |
| 30.09.2025 | 12.023,39 | 12.191,86 | 11.943,45 | 12.184,20 | 1,34% | - |
| 29.09.2025 | 11.982,14 | 12.028,14 | 11.958,92 | 12.023,39 | 0,53% | - |
| 26.09.2025 | 11.891,26 | 11.961,92 | 11.857,90 | 11.959,78 | 0,51% | - |
| 25.09.2025 | 11.953,03 | 11.979,35 | 11.862,90 | 11.899,36 | -0,45% | - |
| 24.09.2025 | 12.060,40 | 12.091,19 | 11.941,90 | 11.953,03 | -0,89% | - |
| 23.09.2025 | 12.136,07 | 12.161,24 | 12.044,40 | 12.060,40 | -0,68% | - |
| 22.09.2025 | 12.124,50 | 12.173,02 | 12.085,94 | 12.143,37 | 0,17% | - |
| 19.09.2025 | 12.069,61 | 12.152,65 | 12.023,75 | 12.123,06 | 0,44% | - |
| 18.09.2025 | 12.003,72 | 12.075,09 | 11.986,13 | 12.069,61 | 0,55% | - |
| 17.09.2025 | 12.017,69 | 12.036,42 | 11.972,97 | 12.003,11 | -0,14% | - |
| 16.09.2025 | 12.155,37 | 12.164,37 | 12.005,26 | 12.019,75 | -1,12% | - |
| 15.09.2025 | 12.196,45 | 12.235,41 | 12.124,39 | 12.155,37 | -0,30% | - |
| 12.09.2025 | 12.311,10 | 12.321,05 | 12.153,74 | 12.192,35 | -0,96% | - |
| 11.09.2025 | 12.241,77 | 12.317,23 | 12.217,69 | 12.311,10 | 0,57% | - |
| 10.09.2025 | 12.310,88 | 12.339,28 | 12.204,04 | 12.241,76 | -0,56% | - |
| 09.09.2025 | 12.289,95 | 12.334,08 | 12.265,80 | 12.311,10 | 0,06% | - |
| 08.09.2025 | 12.399,99 | 12.414,71 | 12.267,61 | 12.303,28 | -0,64% | - |
| 05.09.2025 | 12.409,43 | 12.442,21 | 12.352,35 | 12.382,48 | -0,22% | - |
| 04.09.2025 | 12.221,43 | 12.414,60 | 12.217,99 | 12.409,88 | 1,52% | - |
| 03.09.2025 | 12.149,17 | 12.224,59 | 12.101,33 | 12.223,50 | 0,61% | - |
| 02.09.2025 | 12.184,48 | 12.184,48 | 12.067,46 | 12.149,24 | -0,29% | - |
| 01.09.2025 | 12.225,89 | 12.225,89 | 12.146,51 | 12.184,48 | -0,34% | - |
| 29.08.2025 | 12.225,89 | 12.225,89 | 12.225,89 | 12.225,89 | 0,00% | - |
| 28.08.2025 | 12.206,36 | 12.250,73 | 11.955,28 | 12.225,89 | 0,15% | - |
| 27.08.2025 | 12.193,26 | 12.227,59 | 12.061,54 | 12.207,76 | 0,11% | - |
| 26.08.2025 | 12.196,88 | 12.239,23 | 11.988,04 | 12.193,95 | -0,03% | - |
| 25.08.2025 | 12.273,46 | 12.273,46 | 12.073,06 | 12.197,25 | -0,57% | - |
| 22.08.2025 | 12.231,62 | 12.323,73 | 12.106,56 | 12.267,73 | 0,25% | - |
| 21.08.2025 | 12.283,79 | 12.285,46 | 11.981,43 | 12.237,55 | -0,38% | - |
| 20.08.2025 | 12.206,00 | 12.299,88 | 12.112,38 | 12.283,79 | 0,64% | - |
| 19.08.2025 | 12.085,31 | 12.218,11 | 11.941,11 | 12.206,01 | 1,00% | - |
| 18.08.2025 | 12.100,06 | 12.126,91 | 11.805,39 | 12.085,31 | -0,11% | - |
| 15.08.2025 | 12.039,71 | 12.100,13 | 11.826,99 | 12.098,45 | 0,54% | - |
| 14.08.2025 | 11.999,38 | 12.035,21 | 11.833,85 | 12.033,04 | 0,28% | - |
| 13.08.2025 | 11.915,05 | 12.002,95 | 11.784,87 | 11.999,38 | 0,76% | - |
| 12.08.2025 | 11.866,72 | 11.908,75 | 11.682,46 | 11.908,75 | 0,35% | - |
| 11.08.2025 | 11.887,55 | 11.961,99 | 11.798,92 | 11.866,72 | -0,16% | - |
| 08.08.2025 | 11.856,56 | 11.895,02 | 11.702,33 | 11.885,33 | 0,24% | - |
| 07.08.2025 | 11.766,46 | 11.901,59 | 11.737,87 | 11.856,55 | 1,11% | - |
| 06.08.2025 | 11.851,68 | 11.904,99 | 11.697,22 | 11.725,85 | -1,06% | - |
| 05.08.2025 | 11.833,80 | 11.909,75 | 11.781,92 | 11.851,68 | 0,15% | - |
| 04.08.2025 | 11.558,95 | 11.835,70 | 11.519,67 | 11.833,52 | 2,37% | - |
| 01.08.2025 | 11.748,18 | 11.748,18 | 11.439,88 | 11.559,40 | -1,61% | - |
| 31.07.2025 | 11.959,25 | 11.985,32 | 11.730,40 | 11.748,18 | -1,63% | - |
| 30.07.2025 | 11.955,53 | 12.009,96 | 11.762,42 | 11.942,80 | -0,10% | - |
| 29.07.2025 | 11.948,67 | 12.012,80 | 11.888,58 | 11.954,91 | 0,24% | - |
| 28.07.2025 | 12.007,06 | 12.087,75 | 11.905,48 | 11.926,52 | -0,66% | - |
| 25.07.2025 | 12.000,36 | 12.030,91 | 11.837,60 | 12.005,16 | 0,03% | - |
| 24.07.2025 | 12.195,35 | 12.205,29 | 11.961,99 | 12.001,81 | -1,59% | - |
| 23.07.2025 | 11.927,39 | 12.199,34 | 11.927,39 | 12.195,35 | 2,25% | - |
| 22.07.2025 | 11.890,05 | 11.934,38 | 11.804,65 | 11.927,39 | 0,28% | - |
| 21.07.2025 | 11.945,77 | 11.994,35 | 11.831,48 | 11.894,51 | -0,37% | - |
| 18.07.2025 | 12.000,41 | 12.031,30 | 11.931,11 | 11.939,15 | -0,18% | - |
| 17.07.2025 | 11.997,01 | 12.041,12 | 11.812,80 | 11.960,22 | -0,15% | - |
| 16.07.2025 | 11.870,10 | 11.995,79 | 11.863,92 | 11.977,91 | 0,66% | - |
| 15.07.2025 | 11.957,14 | 11.980,05 | 11.782,14 | 11.899,00 | -0,49% | - |
| 14.07.2025 | 11.935,24 | 11.966,87 | 11.813,62 | 11.957,14 | 0,23% | - |
| 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% | - |