13.536,5
0,14%
Echtzeitkurs Infront Schweiz
Bid:
Ask:
Aktienkurse zum Infront Schweiz Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13.518,16 | 13.617,00 | 13.516,76 | 13.526,76 | 0,06% | - |
| 28.05.2026 | 13.618,40 | 13.618,40 | 13.439,82 | 13.518,16 | -0,74% | - |
| 27.05.2026 | 13.562,44 | 13.638,17 | 13.545,82 | 13.618,29 | 0,41% | - |
| 26.05.2026 | 13.680,76 | 13.685,08 | 13.519,96 | 13.562,44 | -1,15% | - |
| 25.05.2026 | 13.492,96 | 13.750,13 | 13.492,96 | 13.720,81 | 1,63% | - |
| 22.05.2026 | 13.541,08 | 13.567,17 | 13.446,84 | 13.501,04 | -0,30% | - |
| 21.05.2026 | 13.395,44 | 13.590,01 | 13.348,49 | 13.541,04 | 0,89% | - |
| 20.05.2026 | 13.326,42 | 13.482,41 | 13.256,22 | 13.422,25 | 0,72% | - |
| 19.05.2026 | 13.254,50 | 13.425,48 | 13.243,52 | 13.326,42 | 0,18% | - |
| 18.05.2026 | 13.196,80 | 13.310,78 | 13.079,14 | 13.302,21 | 0,83% | - |
| 15.05.2026 | 13.209,52 | 13.309,16 | 13.119,38 | 13.192,53 | -0,13% | - |
| 14.05.2026 | 13.250,57 | 13.348,58 | 13.205,38 | 13.209,52 | -0,31% | - |
| 13.05.2026 | 13.177,50 | 13.252,59 | 13.111,82 | 13.250,57 | 0,82% | - |
| 12.05.2026 | 13.108,10 | 13.153,64 | 12.972,65 | 13.143,30 | 0,27% | - |
| 11.05.2026 | 13.149,66 | 13.149,66 | 13.064,82 | 13.108,14 | -0,33% | - |
| 08.05.2026 | 13.037,68 | 13.160,18 | 13.034,08 | 13.151,91 | 0,88% | - |
| 07.05.2026 | 13.308,50 | 13.347,61 | 13.010,10 | 13.037,68 | -2,03% | - |
| 06.05.2026 | 13.172,97 | 13.374,56 | 13.161,25 | 13.308,50 | 1,62% | - |
| 05.05.2026 | 12.938,23 | 13.110,25 | 12.914,42 | 13.095,73 | 1,22% | - |
| 04.05.2026 | 13.137,13 | 13.170,49 | 12.914,80 | 12.938,23 | -1,47% | - |
| 01.05.2026 | 13.152,26 | 13.152,26 | 13.126,60 | 13.130,89 | -0,16% | - |
| 30.04.2026 | 12.986,67 | 13.184,82 | 12.887,27 | 13.152,14 | 1,27% | - |
| 29.04.2026 | 13.171,14 | 13.212,41 | 12.967,28 | 12.986,68 | -1,40% | - |
| 28.04.2026 | 13.153,85 | 13.176,53 | 13.016,16 | 13.171,14 | 0,13% | - |
| 27.04.2026 | 13.198,94 | 13.210,15 | 13.116,25 | 13.153,85 | -0,60% | - |
| 24.04.2026 | 13.164,44 | 13.249,13 | 13.100,74 | 13.233,00 | 0,52% | - |
| 23.04.2026 | 13.136,41 | 13.261,78 | 12.925,08 | 13.164,44 | 0,21% | - |
| 22.04.2026 | 13.024,70 | 13.205,34 | 13.024,70 | 13.136,47 | 0,86% | - |
| 21.04.2026 | 13.352,30 | 13.352,30 | 13.002,09 | 13.024,70 | -2,45% | - |
| 20.04.2026 | 13.215,56 | 13.352,30 | 13.200,89 | 13.352,30 | -0,35% | - |
| 17.04.2026 | 13.153,78 | 13.467,02 | 13.145,94 | 13.399,87 | 1,84% | - |
| 16.04.2026 | 13.225,83 | 13.260,44 | 13.128,26 | 13.157,32 | -0,52% | - |
| 15.04.2026 | 13.238,63 | 13.312,79 | 13.199,28 | 13.225,83 | -0,42% | - |
| 14.04.2026 | 13.168,13 | 13.311,22 | 13.166,74 | 13.281,77 | 0,59% | - |
| 13.04.2026 | 13.175,94 | 13.210,55 | 12.996,60 | 13.203,27 | 0,21% | - |
| 10.04.2026 | 13.192,45 | 13.306,39 | 13.090,43 | 13.175,94 | -0,13% | - |
| 09.04.2026 | 13.223,80 | 13.241,87 | 13.041,71 | 13.192,45 | -0,23% | - |
| 08.04.2026 | 13.287,41 | 13.402,55 | 13.102,35 | 13.223,51 | 2,20% | - |
| 07.04.2026 | 12.955,95 | 13.067,27 | 12.750,80 | 12.938,83 | -0,30% | - |
| 02.04.2026 | 13.030,00 | 13.031,65 | 12.822,95 | 12.978,28 | -0,40% | - |
| 01.04.2026 | 13.006,71 | 13.088,42 | 12.929,75 | 13.030,00 | 0,56% | - |
| 31.03.2026 | 12.752,78 | 12.960,81 | 12.689,92 | 12.957,81 | 2,32% | - |
| 30.03.2026 | 12.487,71 | 12.728,55 | 12.484,41 | 12.664,51 | 1,26% | - |
| 27.03.2026 | 12.560,62 | 12.651,78 | 12.488,02 | 12.506,50 | -0,43% | - |
| 26.03.2026 | 12.691,06 | 12.727,98 | 12.548,90 | 12.560,62 | -1,03% | - |
| 25.03.2026 | 12.618,66 | 12.758,73 | 12.578,64 | 12.691,06 | 0,57% | - |
| 24.03.2026 | 12.511,95 | 12.646,89 | 12.360,48 | 12.618,66 | 0,85% | - |
| 23.03.2026 | 12.268,25 | 12.532,88 | 12.055,83 | 12.511,95 | 2,02% | - |
| 20.03.2026 | 12.560,07 | 12.577,31 | 12.178,61 | 12.264,71 | -2,35% | - |
| 19.03.2026 | 12.598,45 | 12.660,86 | 12.419,61 | 12.560,07 | -0,45% | - |
| 18.03.2026 | 12.903,24 | 13.005,04 | 12.615,32 | 12.616,85 | -2,22% | - |
| 17.03.2026 | 12.932,90 | 13.003,46 | 12.838,05 | 12.903,24 | -0,24% | - |
| 16.03.2026 | 12.874,45 | 12.944,78 | 12.750,08 | 12.934,09 | 1,11% | - |
| 13.03.2026 | 12.910,70 | 12.943,36 | 12.709,32 | 12.792,54 | -0,92% | - |
| 12.03.2026 | 12.845,83 | 12.944,65 | 12.804,35 | 12.910,71 | -0,27% | - |
| 11.03.2026 | 13.019,78 | 13.031,84 | 12.859,87 | 12.946,05 | -0,57% | - |
| 10.03.2026 | 13.109,04 | 13.295,36 | 12.980,66 | 13.019,69 | -0,68% | - |
| 09.03.2026 | 13.197,28 | 13.204,11 | 12.671,19 | 13.109,04 | -0,63% | - |
| 06.03.2026 | 13.266,88 | 13.305,17 | 12.995,54 | 13.192,71 | -0,56% | - |
| 05.03.2026 | 13.495,96 | 13.553,89 | 13.197,04 | 13.266,88 | -2,24% | - |
| 04.03.2026 | 13.471,72 | 13.626,21 | 13.420,60 | 13.570,80 | 0,13% | - |
| 03.03.2026 | 13.711,24 | 13.724,41 | 13.350,12 | 13.553,19 | -1,88% | - |
| 02.03.2026 | 13.796,14 | 13.879,26 | 13.703,85 | 13.813,31 | -1,06% | - |
| 27.02.2026 | 13.936,80 | 14.061,28 | 13.907,08 | 13.961,75 | 0,18% | - |
| 26.02.2026 | 13.935,39 | 14.013,60 | 13.876,74 | 13.936,81 | -0,13% | - |
| 25.02.2026 | 14.018,34 | 14.029,92 | 13.950,25 | 13.955,15 | -0,45% | - |
| 24.02.2026 | 13.891,71 | 14.065,06 | 13.853,16 | 14.018,34 | 0,92% | - |
| 23.02.2026 | 13.874,20 | 13.900,61 | 13.818,84 | 13.890,05 | 0,12% | - |
| 20.02.2026 | 13.835,52 | 13.886,54 | 13.785,14 | 13.872,83 | 0,27% | - |
| 19.02.2026 | 13.822,91 | 13.898,94 | 13.772,19 | 13.835,55 | 0,14% | - |
| 18.02.2026 | 13.778,06 | 13.847,62 | 13.762,13 | 13.816,59 | 0,28% | - |
| 17.02.2026 | 13.641,09 | 13.792,94 | 13.615,70 | 13.777,98 | 0,82% | - |
| 16.02.2026 | 13.601,37 | 13.671,33 | 13.600,94 | 13.666,04 | 0,44% | - |
| 13.02.2026 | 13.560,93 | 13.632,97 | 13.531,93 | 13.606,68 | 0,33% | - |
| 12.02.2026 | 13.575,28 | 13.619,52 | 13.518,83 | 13.562,43 | -0,04% | - |
| 11.02.2026 | 13.519,77 | 13.593,82 | 13.459,34 | 13.567,32 | 0,35% | - |
| 10.02.2026 | 13.485,84 | 13.562,46 | 13.401,86 | 13.519,77 | 0,18% | - |
| 09.02.2026 | 13.583,26 | 13.583,26 | 13.310,32 | 13.495,89 | -0,52% | - |
| 06.02.2026 | 13.433,84 | 13.706,94 | 13.266,92 | 13.566,86 | 0,99% | - |
| 05.02.2026 | 13.466,96 | 13.750,52 | 13.231,54 | 13.433,85 | -0,26% | - |
| 04.02.2026 | 13.351,01 | 13.588,04 | 13.130,23 | 13.468,79 | 1,02% | - |
| 03.02.2026 | 13.464,92 | 13.497,08 | 13.249,51 | 13.333,44 | -0,98% | - |
| 02.02.2026 | 13.100,66 | 13.469,60 | 13.032,41 | 13.464,92 | 2,21% | - |
| 30.01.2026 | 13.165,79 | 13.238,38 | 12.955,78 | 13.173,28 | -0,24% | - |
| 29.01.2026 | 12.972,78 | 13.224,00 | 12.972,78 | 13.204,40 | 1,79% | - |
| 28.01.2026 | 13.239,55 | 13.242,01 | 12.924,03 | 12.972,75 | -1,44% | - |
| 27.01.2026 | 13.124,77 | 13.231,14 | 12.969,17 | 13.161,84 | 0,28% | - |
| 26.01.2026 | 13.106,19 | 13.164,31 | 12.894,15 | 13.124,76 | 0,02% | - |
| 23.01.2026 | 13.195,73 | 13.212,49 | 13.102,52 | 13.122,21 | -0,56% | - |
| 22.01.2026 | 13.282,23 | 13.297,70 | 13.024,54 | 13.195,83 | -0,58% | - |
| 21.01.2026 | 13.155,01 | 13.289,95 | 12.937,73 | 13.272,50 | 1,16% | - |
| 20.01.2026 | 13.286,99 | 13.286,99 | 13.082,73 | 13.120,58 | -1,25% | - |
| 19.01.2026 | 13.421,37 | 13.421,37 | 12.957,69 | 13.286,77 | -1,01% | - |
| 16.01.2026 | 13.501,99 | 13.501,99 | 13.375,66 | 13.422,55 | -0,37% | - |
| 15.01.2026 | 13.507,60 | 13.561,36 | 13.272,22 | 13.472,82 | -0,26% | - |
| 14.01.2026 | 13.368,24 | 13.507,60 | 13.367,86 | 13.507,60 | 1,04% | - |
| 13.01.2026 | 13.414,62 | 13.416,77 | 13.313,05 | 13.368,18 | -0,35% | - |
| 12.01.2026 | 13.433,03 | 13.433,03 | 13.175,09 | 13.414,62 | -0,18% | - |
| 09.01.2026 | 13.338,40 | 13.455,29 | 13.313,23 | 13.438,98 | 0,73% | - |
| 08.01.2026 | 13.315,80 | 13.371,24 | 13.275,39 | 13.342,18 | 0,20% | - |