13.862,6
-0,93%
Echtzeitkurs Infront Schweiz
Bid:
Ask:
Aktienkurse zum Infront Schweiz Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14.002,57 | 14.011,92 | 13.861,20 | 13.862,96 | -0,93% | - |
| 08.09.2026 | 14.262,33 | 14.262,33 | 13.990,85 | 13.992,63 | -1,89% | - |
| 07.09.2026 | 14.413,50 | 14.413,50 | 14.205,70 | 14.262,34 | -0,95% | - |
| 04.09.2026 | 14.424,63 | 14.446,42 | 14.326,87 | 14.399,34 | -0,18% | - |
| 03.09.2026 | 14.382,23 | 14.467,77 | 14.324,77 | 14.424,63 | 0,30% | - |
| 02.09.2026 | 14.279,08 | 14.402,75 | 14.253,65 | 14.381,80 | 0,73% | - |
| 01.09.2026 | 14.264,89 | 14.389,61 | 14.201,30 | 14.276,95 | 0,08% | - |
| 31.08.2026 | 14.387,53 | 14.421,79 | 14.224,60 | 14.265,07 | -0,87% | - |
| 28.08.2026 | 14.376,77 | 14.464,51 | 14.357,71 | 14.390,99 | 0,10% | - |
| 27.08.2026 | 14.563,95 | 14.563,95 | 14.324,19 | 14.376,77 | -0,98% | - |
| 26.08.2026 | 14.519,28 | 14.626,09 | 14.508,35 | 14.518,79 | -0,19% | - |
| 25.08.2026 | 14.439,85 | 14.554,59 | 14.439,85 | 14.546,41 | 0,75% | - |
| 24.08.2026 | 14.458,89 | 14.489,20 | 14.385,74 | 14.438,48 | -0,17% | - |
| 21.08.2026 | 14.308,82 | 14.487,68 | 14.280,67 | 14.463,19 | 1,08% | - |
| 20.08.2026 | 14.393,82 | 14.448,55 | 14.285,16 | 14.308,82 | -0,59% | - |
| 19.08.2026 | 14.314,52 | 14.433,41 | 14.275,14 | 14.393,82 | 0,55% | - |
| 18.08.2026 | 14.237,46 | 14.355,81 | 14.226,26 | 14.314,52 | 0,24% | - |
| 17.08.2026 | 14.386,85 | 14.410,00 | 14.274,41 | 14.279,56 | -0,76% | - |
| 14.08.2026 | 14.507,88 | 14.508,89 | 14.344,34 | 14.389,18 | -0,81% | - |
| 13.08.2026 | 14.493,06 | 14.544,40 | 14.460,51 | 14.506,97 | 0,10% | - |
| 12.08.2026 | 14.543,39 | 14.581,38 | 14.416,56 | 14.493,06 | -0,35% | - |
| 11.08.2026 | 14.609,38 | 14.694,99 | 14.539,02 | 14.543,39 | -0,44% | - |
| 10.08.2026 | 14.569,29 | 14.642,57 | 14.538,36 | 14.608,17 | 0,37% | - |
| 07.08.2026 | 14.509,20 | 14.645,53 | 14.497,03 | 14.554,92 | 0,32% | - |
| 06.08.2026 | 14.546,37 | 14.652,80 | 14.497,86 | 14.509,13 | -0,26% | - |
| 05.08.2026 | 14.579,11 | 14.585,80 | 14.470,74 | 14.546,37 | -0,22% | - |
| 04.08.2026 | 14.431,99 | 14.616,86 | 14.363,93 | 14.578,97 | 0,72% | - |
| 03.08.2026 | 14.421,93 | 14.533,13 | 14.312,12 | 14.475,20 | 0,12% | - |
| 31.07.2026 | 14.549,83 | 14.642,46 | 14.323,35 | 14.458,23 | -0,63% | - |
| 30.07.2026 | 14.402,49 | 14.616,97 | 14.239,54 | 14.549,83 | 1,02% | - |
| 29.07.2026 | 14.597,25 | 14.652,11 | 14.398,74 | 14.402,49 | -1,98% | - |
| 28.07.2026 | 14.431,32 | 14.722,19 | 14.388,87 | 14.694,05 | 1,82% | - |
| 27.07.2026 | 14.323,60 | 14.492,13 | 14.323,60 | 14.431,32 | 0,72% | - |
| 24.07.2026 | 14.239,00 | 14.364,47 | 14.211,93 | 14.328,00 | 0,63% | - |
| 23.07.2026 | 14.295,12 | 14.295,12 | 14.059,24 | 14.239,00 | -0,39% | - |
| 22.07.2026 | 14.277,05 | 14.425,99 | 14.252,19 | 14.295,12 | -0,04% | - |
| 21.07.2026 | 14.149,28 | 14.327,99 | 14.149,28 | 14.300,79 | 1,07% | - |
| 20.07.2026 | 14.273,93 | 14.342,36 | 14.145,41 | 14.149,28 | -1,16% | - |
| 17.07.2026 | 14.284,03 | 14.353,93 | 14.211,17 | 14.316,01 | 0,23% | - |
| 16.07.2026 | 14.300,19 | 14.346,14 | 14.132,02 | 14.283,85 | -0,23% | - |
| 15.07.2026 | 14.211,83 | 14.327,18 | 14.188,19 | 14.316,23 | 1,07% | - |
| 14.07.2026 | 14.234,75 | 14.259,34 | 14.116,70 | 14.164,97 | -0,51% | - |
| 13.07.2026 | 14.259,35 | 14.293,92 | 14.154,01 | 14.236,87 | -0,24% | - |
| 10.07.2026 | 14.240,07 | 14.290,50 | 14.218,73 | 14.270,80 | 0,22% | - |
| 09.07.2026 | 14.209,74 | 14.268,25 | 14.138,35 | 14.240,07 | 0,21% | - |
| 08.07.2026 | 14.335,63 | 14.335,63 | 14.112,94 | 14.209,64 | -0,88% | - |
| 07.07.2026 | 14.340,31 | 14.427,52 | 14.294,58 | 14.335,63 | -0,03% | - |
| 06.07.2026 | 14.381,31 | 14.466,82 | 14.237,71 | 14.340,31 | -0,32% | - |
| 03.07.2026 | 14.403,14 | 14.430,74 | 14.311,36 | 14.385,67 | 0,12% | - |
| 02.07.2026 | 14.123,51 | 14.409,23 | 14.099,66 | 14.368,12 | 1,73% | - |
| 01.07.2026 | 14.182,88 | 14.205,22 | 14.066,34 | 14.123,51 | -0,42% | - |
| 30.06.2026 | 14.268,82 | 14.287,55 | 14.151,17 | 14.182,88 | -0,60% | - |
| 29.06.2026 | 14.204,02 | 14.275,02 | 14.124,77 | 14.268,82 | 0,92% | - |
| 26.06.2026 | 14.157,00 | 14.234,74 | 14.037,80 | 14.138,54 | -0,59% | - |
| 25.06.2026 | 14.113,82 | 14.269,12 | 14.078,20 | 14.222,01 | 0,77% | - |
| 24.06.2026 | 13.939,45 | 14.142,25 | 13.898,33 | 14.113,28 | 1,39% | - |
| 23.06.2026 | 13.755,78 | 13.956,42 | 13.745,52 | 13.919,43 | 0,60% | - |
| 22.06.2026 | 13.746,56 | 13.865,64 | 13.707,26 | 13.836,60 | 0,81% | - |
| 19.06.2026 | 13.772,41 | 13.826,86 | 13.704,53 | 13.725,75 | -0,34% | - |
| 18.06.2026 | 13.751,25 | 13.861,05 | 13.744,19 | 13.772,41 | 0,15% | - |
| 17.06.2026 | 13.730,60 | 13.835,50 | 13.730,60 | 13.751,25 | 0,15% | - |
| 16.06.2026 | 13.689,76 | 13.799,54 | 13.689,76 | 13.730,60 | 0,30% | - |
| 15.06.2026 | 13.886,72 | 13.886,72 | 13.671,43 | 13.689,76 | -0,28% | - |
| 12.06.2026 | 13.673,69 | 13.752,22 | 13.618,61 | 13.727,76 | 0,13% | - |
| 11.06.2026 | 13.377,51 | 13.744,22 | 13.377,51 | 13.709,38 | 2,48% | - |
| 10.06.2026 | 13.432,91 | 13.473,08 | 13.315,80 | 13.377,66 | -0,41% | - |
| 09.06.2026 | 13.300,20 | 13.469,09 | 13.276,77 | 13.432,91 | 1,00% | - |
| 08.06.2026 | 13.309,44 | 13.392,51 | 13.231,06 | 13.300,20 | -0,16% | - |
| 05.06.2026 | 13.338,34 | 13.426,07 | 13.286,17 | 13.321,84 | -0,46% | - |
| 04.06.2026 | 13.217,97 | 13.396,93 | 13.192,97 | 13.383,38 | 1,41% | - |
| 03.06.2026 | 13.281,14 | 13.316,66 | 13.154,10 | 13.197,90 | -0,76% | - |
| 02.06.2026 | 13.356,91 | 13.394,33 | 13.260,99 | 13.298,34 | -0,36% | - |
| 01.06.2026 | 13.479,52 | 13.527,71 | 13.278,95 | 13.346,15 | -1,04% | - |
| 29.05.2026 | 13.518,16 | 13.617,00 | 13.486,15 | 13.486,43 | -0,23% | - |
| 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% | - |