14.793,0
0,02%
Echtzeitkurs Infront Schweiz
Bid:
Ask:
Aktienkurse zum Infront Schweiz Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 14.791,81 | 14.848,50 | 14.737,27 | 14.792,63 | 0,01% | - |
| 29.10.2026 | 14.601,04 | 14.857,82 | 14.600,52 | 14.790,46 | 1,31% | - |
| 28.10.2026 | 14.612,93 | 14.650,42 | 14.491,62 | 14.599,09 | -0,09% | - |
| 27.10.2026 | 14.482,62 | 14.632,32 | 14.447,04 | 14.612,78 | 0,85% | - |
| 26.10.2026 | 14.459,41 | 14.544,64 | 14.455,72 | 14.488,94 | 0,18% | - |
| 23.10.2026 | 14.559,65 | 14.574,79 | 14.407,54 | 14.463,28 | -0,66% | - |
| 22.10.2026 | 14.524,76 | 14.609,10 | 14.446,20 | 14.559,71 | 0,24% | - |
| 21.10.2026 | 14.503,59 | 14.557,10 | 14.429,52 | 14.524,76 | 0,15% | - |
| 20.10.2026 | 14.308,64 | 14.508,00 | 14.298,29 | 14.503,59 | 1,36% | - |
| 19.10.2026 | 14.322,78 | 14.371,55 | 14.260,04 | 14.308,64 | -0,10% | - |
| 16.10.2026 | 14.327,06 | 14.403,13 | 14.295,42 | 14.323,05 | -0,03% | - |
| 15.10.2026 | 14.128,60 | 14.352,31 | 14.064,85 | 14.327,01 | 1,40% | - |
| 14.10.2026 | 13.902,66 | 14.137,54 | 13.829,43 | 14.128,64 | 1,53% | - |
| 13.10.2026 | 13.859,25 | 14.067,35 | 13.858,70 | 13.915,57 | 0,41% | - |
| 12.10.2026 | 13.853,43 | 13.893,89 | 13.818,80 | 13.859,25 | 0,23% | - |
| 09.10.2026 | 13.740,86 | 13.840,28 | 13.721,51 | 13.828,08 | 0,63% | - |
| 08.10.2026 | 13.834,21 | 13.834,21 | 13.614,69 | 13.740,86 | -0,67% | - |
| 07.10.2026 | 13.761,19 | 13.847,98 | 13.723,02 | 13.834,12 | 0,53% | - |
| 06.10.2026 | 13.739,04 | 13.904,00 | 13.738,15 | 13.761,19 | 0,16% | - |
| 05.10.2026 | 13.639,50 | 13.813,54 | 13.620,10 | 13.739,37 | 0,36% | - |
| 02.10.2026 | 13.633,59 | 13.750,75 | 13.585,22 | 13.689,60 | 0,41% | - |
| 01.10.2026 | 13.793,79 | 13.796,57 | 13.602,90 | 13.633,65 | -1,05% | - |
| 30.09.2026 | 13.955,65 | 14.037,68 | 13.757,62 | 13.778,27 | -1,27% | - |
| 29.09.2026 | 14.011,41 | 14.056,08 | 13.882,90 | 13.955,57 | -0,40% | - |
| 28.09.2026 | 14.016,45 | 14.085,30 | 13.931,89 | 14.011,42 | -0,02% | - |
| 25.09.2026 | 13.954,73 | 14.027,66 | 13.923,71 | 14.014,38 | 0,43% | - |
| 24.09.2026 | 13.838,93 | 13.995,80 | 13.837,89 | 13.954,73 | 0,53% | - |
| 23.09.2026 | 13.978,24 | 14.033,29 | 13.854,63 | 13.881,76 | -0,69% | - |
| 22.09.2026 | 13.958,65 | 14.038,16 | 13.890,70 | 13.978,24 | 0,14% | - |
| 21.09.2026 | 13.789,39 | 14.004,81 | 13.789,39 | 13.958,65 | 1,10% | - |
| 18.09.2026 | 13.922,69 | 13.990,56 | 13.767,30 | 13.806,93 | -0,83% | - |
| 17.09.2026 | 13.920,04 | 14.054,43 | 13.876,73 | 13.922,71 | 0,27% | - |
| 16.09.2026 | 13.826,45 | 13.923,28 | 13.778,35 | 13.885,06 | 0,42% | - |
| 15.09.2026 | 13.858,68 | 13.867,84 | 13.680,93 | 13.826,52 | -0,23% | - |
| 14.09.2026 | 13.788,28 | 14.015,97 | 13.751,44 | 13.858,68 | 0,49% | - |
| 11.09.2026 | 13.777,63 | 13.890,10 | 13.754,20 | 13.791,26 | 0,54% | - |
| 10.09.2026 | 13.781,33 | 13.862,57 | 13.701,92 | 13.717,46 | -0,46% | - |
| 09.09.2026 | 14.002,57 | 14.011,92 | 13.775,57 | 13.781,33 | -1,51% | - |
| 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% | - |