11.642,8
0,39%
Echtzeitkurs Infront Schweiz
Bid:
Ask:
Aktienkurse zum Infront Schweiz Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.10.2024 | 12.171,13 | 12.197,37 | 12.133,83 | 12.159,33 | -0,10% | - |
| 24.10.2024 | 12.137,31 | 12.224,36 | 12.137,31 | 12.171,13 | 0,28% | - |
| 23.10.2024 | 12.156,75 | 12.219,46 | 12.100,13 | 12.137,31 | -0,16% | - |
| 22.10.2024 | 12.242,89 | 12.242,89 | 12.122,05 | 12.156,75 | -0,70% | - |
| 21.10.2024 | 12.339,97 | 12.356,66 | 12.225,32 | 12.242,89 | -0,78% | - |
| 18.10.2024 | 12.302,85 | 12.352,87 | 12.277,50 | 12.338,55 | 0,29% | - |
| 17.10.2024 | 12.219,13 | 12.352,87 | 12.127,37 | 12.302,85 | 0,69% | - |
| 16.10.2024 | 12.188,42 | 12.228,11 | 12.133,17 | 12.219,13 | 0,25% | - |
| 15.10.2024 | 12.284,04 | 12.323,21 | 12.177,34 | 12.188,42 | -0,78% | - |
| 14.10.2024 | 12.189,11 | 12.301,90 | 11.973,31 | 12.284,04 | 0,80% | - |
| 11.10.2024 | 12.077,89 | 12.190,90 | 12.046,55 | 12.186,40 | 0,90% | - |
| 10.10.2024 | 12.113,18 | 12.150,41 | 12.048,32 | 12.077,89 | -0,49% | - |
| 09.10.2024 | 12.006,51 | 12.144,84 | 11.979,96 | 12.137,08 | 1,09% | - |
| 08.10.2024 | 11.954,87 | 12.043,42 | 11.887,49 | 12.006,51 | 0,43% | - |
| 07.10.2024 | 12.057,48 | 12.057,48 | 11.935,21 | 11.954,75 | -0,85% | - |
| 04.10.2024 | 12.007,44 | 12.060,76 | 11.956,66 | 12.057,49 | 0,42% | - |
| 03.10.2024 | 12.107,86 | 12.136,65 | 11.973,37 | 12.007,44 | -0,83% | - |
| 02.10.2024 | 12.116,21 | 12.161,55 | 12.055,64 | 12.107,86 | -0,07% | - |