SMI (SSMI)

SWI20
🏛️ Schweiz →
11,982.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11,099.41 11,143.59 11,085.70 11,137.79 14.0M
2023-12-28 11,126.80 11,129.24 11,057.55 11,057.55 14.0M
2023-12-27 11,138.56 11,162.51 11,093.43 11,113.98 13.7M
2023-12-22 11,100.32 11,160.23 11,093.37 11,153.09 13.7M
2023-12-21 11,125.61 11,141.58 11,064.29 11,132.60 17.4M
2023-12-20 11,160.37 11,191.30 11,121.05 11,144.88 21.4M
2023-12-19 11,165.96 11,189.06 11,136.95 11,146.43 28.8M
2023-12-18 11,142.54 11,205.55 11,137.18 11,155.80 21.6M
2023-12-15 11,218.99 11,229.56 11,154.64 11,191.89 65.3M
2023-12-14 11,277.98 11,333.91 11,162.57 11,209.95 36.3M
2023-12-13 11,153.77 11,255.50 11,153.77 11,188.91 27.7M
2023-12-12 11,129.53 11,168.18 11,119.69 11,151.22 27.5M
2023-12-11 11,062.85 11,138.16 11,048.01 11,130.36 21.7M
2023-12-08 10,974.79 11,089.73 10,961.52 11,071.77 22.9M
2023-12-07 10,996.92 10,998.32 10,960.43 10,968.10 18.6M
2023-12-06 10,983.57 11,028.14 10,940.14 11,001.62 24.7M
2023-12-05 10,931.21 10,979.14 10,915.76 10,964.81 23.7M
2023-12-04 10,911.67 10,956.38 10,907.79 10,952.44 22.7M
2023-12-01 10,888.57 10,935.49 10,851.92 10,887.36 30.8M
2023-11-30 10,795.22 10,871.03 10,770.87 10,854.32 146.6M
2023-11-29 10,763.72 10,835.48 10,761.64 10,802.88 24.8M
2023-11-28 10,777.51 10,791.24 10,720.89 10,760.38 22.8M
2023-11-27 10,860.88 10,874.89 10,821.06 10,821.06 20.5M
2023-11-24 10,845.06 10,879.52 10,840.90 10,879.52 15.1M
2023-11-23 10,817.59 10,853.52 10,806.18 10,851.62 12.3M
2023-11-22 10,810.69 10,860.41 10,794.00 10,832.39 19.1M
2023-11-21 10,748.73 10,794.32 10,737.65 10,782.23 19.5M
2023-11-20 10,722.85 10,747.72 10,699.62 10,740.27 25.1M
2023-11-17 10,687.94 10,763.96 10,680.84 10,737.37 30.0M
2023-11-16 10,706.39 10,722.06 10,643.07 10,643.07 23.4M
2023-11-15 10,732.49 10,764.83 10,697.14 10,708.19 27.2M
2023-11-14 10,606.29 10,717.24 10,573.57 10,715.73 29.6M
2023-11-13 10,574.03 10,603.07 10,540.33 10,590.39 23.4M
2023-11-10 10,639.41 10,645.19 10,519.27 10,555.35 22.3M
2023-11-09 10,608.73 10,691.05 10,585.08 10,644.99 21.5M
2023-11-08 10,542.53 10,645.22 10,530.51 10,595.06 27.3M
2023-11-07 10,574.26 10,617.44 10,567.45 10,571.03 21.9M
2023-11-06 10,596.15 10,596.15 10,539.91 10,576.75 20.6M
2023-11-03 10,601.53 10,642.52 10,573.24 10,579.67 20.7M
2023-11-02 10,534.61 10,611.61 10,531.27 10,591.98 26.7M
2023-11-01 10,453.52 10,542.61 10,424.47 10,503.89 23.5M
2023-10-31 10,369.75 10,415.60 10,352.12 10,391.16 26.0M
2023-10-30 10,377.86 10,411.19 10,351.13 10,382.19 18.6M
2023-10-27 10,324.74 10,411.07 10,300.82 10,323.71 18.7M
2023-10-26 10,325.75 10,397.74 10,291.97 10,367.69 20.7M
2023-10-25 10,354.62 10,410.81 10,289.70 10,400.93 20.7M
2023-10-24 10,336.19 10,385.66 10,275.64 10,376.81 18.6M
2023-10-23 10,357.51 10,369.42 10,251.33 10,331.92 21.9M
2023-10-20 10,385.22 10,415.52 10,341.75 10,348.60 30.1M
2023-10-19 10,598.71 10,603.41 10,426.05 10,448.23 28.2M
2023-10-18 10,774.34 10,785.90 10,660.97 10,675.44 29.7M
2023-10-17 10,870.86 10,884.55 10,766.87 10,814.02 22.5M
2023-10-16 10,918.19 10,925.68 10,841.92 10,889.03 22.0M
2023-10-13 10,960.26 10,987.60 10,890.70 10,900.30 22.8M
2023-10-12 11,064.12 11,069.27 10,979.77 10,979.77 19.1M
2023-10-11 10,973.50 11,064.88 10,962.24 11,038.30 23.3M
2023-10-10 10,907.07 11,009.70 10,895.82 11,001.69 23.3M
2023-10-09 10,803.88 10,880.27 10,764.46 10,822.24 20.5M
2023-10-06 10,815.39 10,854.05 10,731.56 10,837.59 26.6M
2023-10-05 10,788.10 10,834.55 10,744.84 10,783.15 20.3M
2023-10-04 10,760.92 10,832.19 10,730.87 10,756.19 24.7M
2023-10-03 10,849.99 10,883.80 10,743.60 10,763.37 20.9M
2023-10-02 10,975.18 10,987.61 10,818.80 10,863.65 22.1M
2023-09-29 10,951.55 11,044.82 10,948.20 10,963.50 25.8M
2023-09-28 10,893.50 10,917.79 10,814.94 10,917.79 20.2M
2023-09-27 10,976.80 11,022.49 10,866.59 10,882.31 28.7M
2023-09-26 10,969.51 11,004.73 10,918.17 10,953.70 26.1M
2023-09-25 10,990.89 11,068.53 10,963.37 11,014.26 20.2M
2023-09-22 11,027.09 11,055.31 10,987.23 11,014.76 19.2M
2023-09-21 11,106.29 11,219.56 11,074.47 11,084.74 23.1M
2023-09-20 11,115.39 11,169.02 11,091.09 11,154.11 21.4M
2023-09-19 11,041.94 11,121.67 11,036.45 11,068.70 20.1M
2023-09-18 11,183.18 11,192.80 11,070.56 11,090.61 22.9M
2023-09-15 11,182.55 11,244.12 11,182.55 11,197.72 77.2M
2023-09-14 10,975.60 11,103.21 10,975.07 11,098.32 20.7M
2023-09-13 10,955.71 11,000.52 10,901.85 10,976.38 20.3M
2023-09-12 11,002.78 11,055.38 10,987.13 10,987.13 17.9M
2023-09-11 10,987.13 11,024.26 10,931.11 10,972.21 17.9M
2023-09-08 10,977.94 10,998.54 10,911.43 10,948.59 19.7M
2023-09-07 10,890.87 10,993.43 10,890.87 10,993.43 22.2M
2023-09-06 10,906.71 10,948.62 10,859.02 10,924.42 22.2M
2023-09-05 11,005.48 11,024.57 10,953.57 10,958.90 19.0M
2023-09-04 11,094.94 11,141.31 11,045.33 11,053.59 15.7M
2023-09-01 11,100.55 11,133.63 11,069.45 11,075.15 22.8M
2023-08-31 11,123.93 11,172.69 11,106.24 11,125.95 61.2M
2023-08-30 11,112.00 11,130.25 11,068.00 11,090.22 21.2M
2023-08-29 11,064.47 11,107.44 11,033.38 11,106.24 20.4M
2023-08-28 11,029.17 11,060.38 11,022.98 11,032.76 16.4M
2023-08-25 10,960.05 11,008.85 10,928.00 10,956.90 18.2M
2023-08-24 11,025.44 11,054.89 10,966.71 10,976.83 24.4M
2023-08-23 10,929.41 11,021.56 10,925.13 10,973.64 19.7M
2023-08-22 10,883.55 10,942.69 10,872.98 10,875.68 20.2M
2023-08-21 10,842.63 10,926.01 10,842.63 10,848.34 17.8M
2023-08-18 10,863.53 10,870.27 10,749.38 10,839.06 23.6M
2023-08-17 10,943.37 10,951.87 10,876.46 10,884.89 23.0M
2023-08-16 10,971.14 11,028.54 10,971.14 10,992.31 20.7M
2023-08-15 11,086.88 11,097.54 10,956.38 10,985.22 20.3M
2023-08-14 11,084.22 11,125.75 11,064.87 11,110.11 17.6M
2023-08-11 11,133.03 11,162.45 11,050.62 11,081.63 28.8M
2023-08-10 11,122.63 11,189.10 11,106.90 11,149.79 19.5M
2023-08-09 11,115.06 11,146.22 11,081.54 11,081.54 17.4M
2023-08-08 11,074.81 11,130.87 11,044.72 11,057.32 18.6M
2023-08-07 11,084.53 11,118.90 11,058.52 11,107.47 15.5M
2023-08-04 11,077.87 11,101.41 11,009.02 11,098.48 17.6M
2023-08-03 11,158.24 11,158.53 11,060.74 11,087.18 20.6M
2023-08-02 11,154.53 11,244.64 11,130.71 11,212.70 25.3M
2023-07-31 11,314.29 11,349.37 11,308.02 11,309.25 19.5M
2023-07-28 11,326.25 11,364.99 11,301.12 11,317.74 17.9M
2023-07-27 11,222.60 11,399.49 11,220.80 11,373.21 25.7M
2023-07-26 11,223.96 11,242.69 11,116.54 11,183.55 19.7M
2023-07-25 11,194.80 11,245.86 11,159.15 11,231.41 18.5M
2023-07-24 11,203.23 11,238.62 11,164.30 11,177.68 17.2M
2023-07-21 11,232.09 11,246.30 11,167.33 11,207.38 19.2M
2023-07-20 11,096.59 11,216.81 11,087.67 11,201.55 21.4M
2023-07-19 11,123.59 11,161.84 11,119.02 11,120.15 19.0M
2023-07-18 10,998.09 11,120.88 10,993.01 11,103.55 18.6M
2023-07-17 11,119.42 11,122.42 10,975.51 10,976.20 18.5M
2023-07-14 11,030.43 11,114.37 11,030.43 11,110.19 18.6M
2023-07-13 11,016.44 11,076.17 11,013.04 11,021.66 14.4M
2023-07-12 10,972.12 11,039.92 10,953.00 11,019.03 19.1M
2023-07-11 10,928.41 10,975.59 10,904.11 10,962.59 18.5M
2023-07-10 10,865.25 10,952.15 10,859.43 10,922.01 19.5M
2023-07-07 10,959.89 10,996.26 10,851.84 10,874.90 20.6M
2023-07-06 11,112.21 11,121.92 10,967.57 10,986.78 22.7M
2023-07-05 11,189.10 11,214.91 11,159.50 11,193.92 21.4M
2023-07-04 11,236.06 11,261.31 11,208.28 11,217.34 13.5M
2023-07-03 11,288.15 11,332.26 11,217.03 11,219.15 18.7M
2023-06-30 11,204.93 11,309.04 11,203.26 11,280.29 27.8M
2023-06-29 11,194.48 11,203.42 11,156.85 11,170.51 16.7M
2023-06-28 11,233.66 11,242.53 11,167.64 11,183.55 20.8M
2023-06-27 11,167.88 11,184.96 11,113.00 11,142.65 17.9M
2023-06-26 11,205.20 11,205.20 11,136.39 11,141.90 19.5M
2023-06-23 11,177.09 11,263.74 11,175.05 11,221.22 17.1M
2023-06-22 11,102.11 11,183.42 11,070.61 11,183.42 19.1M
2023-06-21 11,196.62 11,243.96 11,164.28 11,173.65 20.0M
2023-06-20 11,271.57 11,315.73 11,215.91 11,215.91 25.1M
2023-06-19 11,360.21 11,361.67 11,291.13 11,306.64 16.2M
2023-06-16 11,317.44 11,448.69 11,309.36 11,386.26 59.9M
2023-06-15 11,273.08 11,305.93 11,249.85 11,302.83 22.6M
2023-06-14 11,317.93 11,356.35 11,259.23 11,278.30 28.8M
2023-06-13 11,340.02 11,348.15 11,275.51 11,327.27 23.1M
2023-06-12 11,343.15 11,343.18 11,296.43 11,301.25 67.6M
2023-06-09 11,317.79 11,321.23 11,238.63 11,254.42 42.2M
2023-06-08 11,348.45 11,368.52 11,294.85 11,308.90 42.9M
2023-06-07 11,424.33 11,440.84 11,343.31 11,348.11 40.7M
2023-06-06 11,425.97 11,490.78 11,397.21 11,468.27 42.1M
2023-06-05 11,467.77 11,487.82 11,412.61 11,415.00 36.8M
2023-06-02 11,325.81 11,446.46 11,321.05 11,443.35 37.1M
2023-06-01 11,266.31 11,324.54 11,246.19 11,296.28 41.4M
2023-05-31 11,241.80 11,348.23 11,194.94 11,217.89 298.3M
2023-05-30 11,404.41 11,428.02 11,282.45 11,282.45 50.2M
2023-05-26 11,353.34 11,464.34 11,313.88 11,434.24 38.9M
2023-05-25 11,365.62 11,374.02 11,307.58 11,325.26 30.2M
2023-05-24 11,432.86 11,447.78 11,349.13 11,383.14 32.6M
2023-05-23 11,494.97 11,561.39 11,484.90 11,484.90 31.3M
2023-05-22 11,558.88 11,591.00 11,533.47 11,553.23 29.5M
2023-05-19 11,496.81 11,607.89 11,482.54 11,571.16 57.3M
2023-05-17 11,478.23 11,497.31 11,432.25 11,437.78 31.2M
2023-05-16 11,548.08 11,568.33 11,497.76 11,519.87 32.0M
2023-05-15 11,601.54 11,616.37 11,564.24 11,578.25 23.4M
2023-05-12 11,578.64 11,606.10 11,539.79 11,564.73 26.0M
2023-05-11 11,494.23 11,540.16 11,452.05 11,522.97 43.1M
2023-05-10 11,522.75 11,543.30 11,421.38 11,447.23 32.9M
2023-05-09 11,566.53 11,568.97 11,486.14 11,546.04 34.9M
2023-05-08 11,546.25 11,606.88 11,537.21 11,595.25 21.8M
2023-05-05 11,494.85 11,554.24 11,448.50 11,554.24 33.5M
2023-05-04 11,450.15 11,487.91 11,418.25 11,456.37 46.2M
2023-05-03 11,463.43 11,508.78 11,435.54 11,506.19 37.3M
2023-05-02 11,460.05 11,514.17 11,411.42 11,423.33 38.3M
2023-04-28 11,401.04 11,444.00 11,378.82 11,437.14 38.6M
2023-04-27 11,366.11 11,414.07 11,336.08 11,361.89 33.5M
2023-04-26 11,433.47 11,445.47 11,337.44 11,364.91 52.0M
2023-04-25 11,468.54 11,549.03 11,458.63 11,513.12 59.6M
2023-04-24 11,435.63 11,483.16 11,434.52 11,467.20 40.6M
2023-04-21 11,402.55 11,460.58 11,371.42 11,460.58 53.6M
2023-04-20 11,330.80 11,393.04 11,325.50 11,390.64 40.8M
2023-04-19 11,332.35 11,377.85 11,330.77 11,366.22 43.4M
2023-04-18 11,332.58 11,392.73 11,320.82 11,358.98 36.8M
2023-04-17 11,337.18 11,342.46 11,296.96 11,311.76 47.1M
2023-04-14 11,276.43 11,368.38 11,268.31 11,342.86 50.5M
2023-04-13 11,234.87 11,288.29 11,222.05 11,258.95 46.0M
2023-04-12 11,238.55 11,309.55 11,216.73 11,231.99 61.6M
2023-04-11 11,288.52 11,306.25 11,223.98 11,265.30 47.2M
2023-04-06 11,146.63 11,239.59 11,146.63 11,230.07 48.2M
2023-04-05 11,059.52 11,134.16 11,042.76 11,115.40 41.6M
2023-04-04 11,114.49 11,124.14 11,064.44 11,073.48 42.7M
2023-04-03 11,112.31 11,119.60 11,049.57 11,093.09 53.6M
2023-03-31 11,047.29 11,116.03 11,041.57 11,106.24 56.9M
2023-03-30 11,013.49 11,049.21 10,985.23 11,032.21 67.6M
2023-03-29 10,890.53 10,984.92 10,882.78 10,963.31 91.3M
2023-03-28 10,835.83 10,857.61 10,804.76 10,839.11 60.4M
2023-03-27 10,785.28 10,817.72 10,722.97 10,786.22 63.1M
2023-03-24 10,655.18 10,669.04 10,561.63 10,634.04 100.8M
2023-03-23 10,723.73 10,729.21 10,653.96 10,718.54 80.7M
2023-03-22 10,788.61 10,846.70 10,763.41 10,782.28 106.0M
2023-03-21 10,740.36 10,814.48 10,731.90 10,792.58 162.3M
2023-03-20 10,571.09 10,689.76 10,395.33 10,643.64 416.0M
2023-03-17 10,783.76 10,794.33 10,566.90 10,613.55 251.7M
2023-03-16 10,609.70 10,719.10 10,524.37 10,719.10 279.2M
2023-03-15 10,716.78 10,720.78 10,460.34 10,516.40 360.9M
2023-03-14 10,643.38 10,728.66 10,593.55 10,716.72 119.2M
2023-03-13 10,735.78 10,739.62 10,538.35 10,632.05 170.9M
2023-03-10 10,860.73 10,880.77 10,720.08 10,765.26 102.1M
2023-03-09 10,963.87 10,975.39 10,908.34 10,948.85 58.8M
2023-03-08 11,016.85 11,044.82 10,995.92 11,025.26 44.6M
2023-03-07 11,122.05 11,181.68 11,064.08 11,064.08 39.6M
2023-03-06 11,173.40 11,203.67 11,137.94 11,147.25 43.9M
2023-03-03 11,192.67 11,194.41 11,134.81 11,190.09 59.7M
2023-03-02 11,005.22 11,168.83 10,994.16 11,165.58 83.2M
2023-03-01 11,091.90 11,141.12 11,040.23 11,056.08 47.5M
2023-02-28 11,183.25 11,220.15 11,098.35 11,098.35 63.1M
2023-02-27 11,215.62 11,272.69 11,215.62 11,219.93 44.3M
2023-02-24 11,297.50 11,315.18 11,141.68 11,181.77 37.1M
2023-02-23 11,317.12 11,320.10 11,246.68 11,247.75 43.8M
2023-02-22 11,266.65 11,333.85 11,197.77 11,300.29 43.3M
2023-02-21 11,251.55 11,292.72 11,164.10 11,282.16 76.3M
2023-02-20 11,286.28 11,291.70 11,247.40 11,266.68 36.2M
2023-02-17 11,153.28 11,277.38 11,116.71 11,256.29 47.4M
2023-02-16 11,309.84 11,320.54 11,154.11 11,194.91 56.3M
2023-02-15 11,206.11 11,285.37 11,195.10 11,272.67 40.6M
2023-02-14 11,233.17 11,308.91 11,216.64 11,231.91 48.0M
2023-02-13 11,144.95 11,214.52 11,141.39 11,209.34 49.7M
2023-02-10 11,146.51 11,172.18 11,034.48 11,130.46 76.2M
2023-02-09 11,313.61 11,336.22 11,215.72 11,217.73 152.4M
2023-02-08 11,358.64 11,361.73 11,271.45 11,276.28 51.9M
2023-02-07 11,290.26 11,304.70 11,217.18 11,233.87 40.6M
2023-02-06 11,305.51 11,307.48 11,229.48 11,283.25 48.6M
2023-02-03 11,192.71 11,355.45 11,181.96 11,349.39 54.1M
2023-02-02 11,224.08 11,279.81 11,146.45 11,188.42 76.6M
2023-02-01 11,299.53 11,301.31 11,180.26 11,200.93 54.0M
2023-01-31 11,358.75 11,358.75 11,238.81 11,285.78 58.6M
2023-01-30 11,296.53 11,397.53 11,287.93 11,379.64 46.4M
2023-01-27 11,339.60 11,359.46 11,296.15 11,332.30 50.2M
2023-01-26 11,425.41 11,441.10 11,317.56 11,317.56 55.4M
2023-01-25 11,386.57 11,404.77 11,327.93 11,404.77 39.8M
2023-01-24 11,413.75 11,436.79 11,368.81 11,406.29 53.6M
2023-01-23 11,319.58 11,406.90 11,290.90 11,406.27 44.0M
2023-01-20 11,294.72 11,320.38 11,274.43 11,295.02 45.4M
2023-01-19 11,314.21 11,372.58 11,258.97 11,258.97 65.2M
2023-01-18 11,381.20 11,423.07 11,352.88 11,366.62 53.4M
2023-01-17 11,417.53 11,453.64 11,376.31 11,401.99 44.2M
2023-01-16 11,318.52 11,435.99 11,307.97 11,435.99 39.9M
2023-01-13 11,307.41 11,342.60 11,251.26 11,290.79 49.4M
2023-01-12 11,304.08 11,328.80 11,247.96 11,287.82 56.2M
2023-01-11 11,174.08 11,306.31 11,124.92 11,246.01 60.8M
2023-01-10 11,123.58 11,180.51 11,108.18 11,162.15 39.0M
2023-01-09 11,171.42 11,234.13 11,152.04 11,212.57 50.4M
2023-01-06 11,068.62 11,147.87 11,048.14 11,144.54 34.8M
2023-01-05 11,093.61 11,112.50 11,048.09 11,057.39 44.8M
2023-01-04 11,020.74 11,140.27 11,015.91 11,140.27 51.9M
2023-01-03 10,853.91 11,004.46 10,822.76 10,978.64 53.5M