Swiss All Share Cumulative Dividend (SSIR)

SSIR
🏛️ Schweiz →
16,499.47
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
2022-12-30 13,713.72 13,744.52 13,621.41 13,621.41 0.0M
2022-12-29 13,626.09 13,785.64 13,616.58 13,776.05 0.0M
2022-12-28 13,715.37 13,766.96 13,700.46 13,707.54 0.0M
2022-12-27 13,734.19 13,783.51 13,714.35 13,742.54 0.0M
2022-12-23 13,698.41 13,743.72 13,661.76 13,702.26 0.0M
2022-12-22 13,764.48 13,803.18 13,646.17 13,661.09 0.0M
2022-12-21 13,559.61 13,748.07 13,558.44 13,748.07 0.0M
2022-12-20 13,566.26 13,605.77 13,514.84 13,514.84 0.0M
2022-12-19 13,690.52 13,738.04 13,644.49 13,659.53 0.0M
2022-12-16 13,806.38 13,824.32 13,623.81 13,652.95 0.0M
2022-12-15 14,029.71 14,036.56 13,784.63 13,784.63 0.0M
2022-12-14 14,065.22 14,146.93 14,018.99 14,130.50 0.0M
2022-12-13 13,995.88 14,197.24 13,939.27 14,089.70 0.0M
2022-12-12 13,967.34 13,968.83 13,898.27 13,958.09 0.0M
2022-12-09 13,915.43 14,029.45 13,887.87 13,997.48 0.0M
2022-12-08 13,917.07 13,933.98 13,819.11 13,903.24 0.0M
2022-12-07 13,972.70 13,985.21 13,890.49 13,905.03 0.0M
2022-12-06 14,145.19 14,161.11 14,014.31 14,043.07 0.0M
2022-12-05 14,185.94 14,216.33 14,135.01 14,155.47 0.0M
2022-12-02 14,193.81 14,243.24 14,114.43 14,191.99 0.0M
2022-12-01 14,207.40 14,284.13 14,197.85 14,229.04 0.0M
2022-11-30 14,090.37 14,169.21 14,082.01 14,083.54 0.0M
2022-11-29 14,145.36 14,151.68 14,015.11 14,017.85 0.0M
2022-11-28 14,159.20 14,191.61 14,101.04 14,144.60 0.0M
2022-11-25 14,168.54 14,199.82 14,143.49 14,175.08 0.0M
2022-11-24 14,073.52 14,189.34 14,068.44 14,170.79 0.0M
2022-11-23 14,035.72 14,084.08 14,024.32 14,084.08 0.0M
2022-11-22 14,019.79 14,066.91 13,998.25 14,036.97 0.0M
2022-11-21 13,962.86 14,061.99 13,962.86 14,044.91 0.0M
2022-11-18 13,934.42 14,025.23 13,881.69 14,000.32 0.0M
2022-11-17 13,922.54 13,942.76 13,770.33 13,860.66 0.0M
2022-11-16 13,989.28 13,990.81 13,861.44 13,873.07 0.0M
2022-11-15 13,998.18 14,078.05 13,977.34 14,008.10 0.0M
2022-11-14 14,137.10 14,137.10 13,984.11 13,988.92 0.0M
2022-11-11 14,123.63 14,271.88 14,088.15 14,139.59 0.0M
2022-11-10 13,790.62 14,155.52 13,748.47 14,127.59 0.0M
2022-11-09 13,722.94 13,839.51 13,711.32 13,833.09 0.0M
2022-11-08 13,583.41 13,745.46 13,583.41 13,731.89 0.0M
2022-11-07 13,605.21 13,679.89 13,585.39 13,624.05 0.0M
2022-11-04 13,546.25 13,727.90 13,535.45 13,645.96 0.0M
2022-11-03 13,556.01 13,574.45 13,441.22 13,536.15 0.0M
2022-11-02 13,681.18 13,730.13 13,618.33 13,665.22 0.0M
2022-11-01 13,742.85 13,814.45 13,610.66 13,632.73 0.0M
2022-10-31 13,640.37 13,707.00 13,588.13 13,690.15 0.0M
2022-10-28 13,474.10 13,629.70 13,458.52 13,621.62 0.0M
2022-10-27 13,665.75 13,666.96 13,558.68 13,564.18 0.0M
2022-10-26 13,617.90 13,710.51 13,558.69 13,709.96 0.0M
2022-10-25 13,480.34 13,650.83 13,465.58 13,650.83 0.0M
2022-10-24 13,310.45 13,468.98 13,286.91 13,431.78 0.0M
2022-10-21 13,163.22 13,269.27 13,105.11 13,213.94 0.0M
2022-10-20 13,255.26 13,311.89 13,225.20 13,279.69 0.0M
2022-10-19 13,413.91 13,421.41 13,283.53 13,283.53 0.0M
2022-10-18 13,346.55 13,496.81 13,336.98 13,416.01 0.0M
2022-10-17 13,085.58 13,351.37 13,057.77 13,307.02 0.0M
2022-10-14 13,095.91 13,246.86 13,066.16 13,090.14 0.0M
2022-10-13 12,871.70 12,970.97 12,694.08 12,970.74 0.0M
2022-10-12 12,950.72 13,010.00 12,880.01 12,946.96 0.0M
2022-10-11 12,952.91 12,974.19 12,847.98 12,958.25 0.0M
2022-10-10 13,001.13 13,059.37 12,944.05 13,029.07 0.0M
2022-10-07 13,160.22 13,267.13 13,080.49 13,084.25 0.0M
2022-10-06 13,347.67 13,376.02 13,173.50 13,209.63 0.0M
2022-10-05 13,362.22 13,448.59 13,281.43 13,306.54 0.0M
2022-10-04 13,159.01 13,446.52 13,159.01 13,446.52 0.0M
2022-10-03 12,955.92 13,079.71 12,837.97 13,079.71 0.0M
2022-09-30 12,919.19 13,063.21 12,908.01 13,059.58 0.0M
2022-09-29 12,914.23 12,914.23 12,768.70 12,868.76 0.0M
2022-09-28 12,835.41 12,991.72 12,805.45 12,991.72 0.0M
2022-09-27 12,890.89 12,989.95 12,881.78 12,899.57 0.0M
2022-09-26 12,905.37 12,928.70 12,776.13 12,838.68 0.0M
2022-09-23 13,099.96 13,134.92 12,859.35 12,909.88 0.0M
2022-09-22 13,088.59 13,307.30 13,083.39 13,107.13 0.0M
2022-09-21 13,234.22 13,278.19 13,208.69 13,272.43 0.0M
2022-09-20 13,503.72 13,552.39 13,303.29 13,303.29 0.0M
2022-09-19 13,448.58 13,504.22 13,352.94 13,475.45 0.0M
2022-09-16 13,561.72 13,616.42 13,473.52 13,473.52 0.0M
2022-09-15 13,680.31 13,762.00 13,609.85 13,637.17 0.0M
2022-09-14 13,775.14 13,811.77 13,635.98 13,670.40 0.0M
2022-09-13 14,059.63 14,097.72 13,850.95 13,850.95 0.0M
2022-09-12 13,911.62 14,016.74 13,894.05 13,994.55 0.0M
2022-09-09 13,774.24 13,926.12 13,758.28 13,882.00 0.0M
2022-09-08 13,817.32 13,822.35 13,583.48 13,737.77 0.0M
2022-09-07 13,750.57 13,798.20 13,660.36 13,758.71 0.0M
2022-09-06 13,801.36 13,921.19 13,744.07 13,801.06 0.0M
2022-09-05 13,707.20 13,815.00 13,651.18 13,792.33 0.0M
2022-09-02 13,713.00 13,909.86 13,695.84 13,904.90 0.0M
2022-09-01 13,759.30 13,789.38 13,631.23 13,631.95 0.0M
2022-08-31 13,934.23 13,998.62 13,839.33 13,891.16 0.0M
2022-08-30 13,958.70 14,070.45 13,892.48 13,915.73 0.0M
2022-08-29 13,910.07 13,973.28 13,855.34 13,942.23 0.0M
2022-08-26 14,202.85 14,205.81 13,988.81 13,996.14 0.0M
2022-08-25 14,168.47 14,224.75 14,069.13 14,169.15 0.0M
2022-08-24 13,980.61 14,115.57 13,950.35 14,110.03 0.0M
2022-08-23 14,097.74 14,143.36 13,999.91 14,007.59 0.0M
2022-08-22 14,242.27 14,273.09 14,154.70 14,191.47 0.0M
2022-08-19 14,279.77 14,402.17 14,276.51 14,292.73 0.0M
2022-08-18 14,236.92 14,341.84 14,221.67 14,321.28 0.0M
2022-08-17 14,294.69 14,364.79 14,252.97 14,266.91 0.0M
2022-08-16 14,386.53 14,386.53 14,233.28 14,291.13 0.0M
2022-08-15 14,369.44 14,401.11 14,305.73 14,384.81 0.0M
2022-08-12 14,339.28 14,405.92 14,324.53 14,324.53 0.0M
2022-08-11 14,385.67 14,408.26 14,315.30 14,380.74 0.0M
2022-08-10 14,238.20 14,350.34 14,197.85 14,342.91 0.0M
2022-08-09 14,321.07 14,367.10 14,262.62 14,292.73 0.0M
2022-08-08 14,381.28 14,417.16 14,342.60 14,355.74 0.0M
2022-08-05 14,387.06 14,430.95 14,289.19 14,297.95 0.0M
2022-08-04 14,347.34 14,438.95 14,347.34 14,410.92 0.0M
2022-08-03 14,234.71 14,395.55 14,221.84 14,377.74 0.0M
2022-08-02 14,288.38 14,304.83 14,172.51 14,290.02 0.0M
2022-07-29 14,334.11 14,399.14 14,327.71 14,328.79 0.0M
2022-07-28 14,215.59 14,278.02 14,190.07 14,278.02 0.0M
2022-07-27 14,271.15 14,275.55 14,193.93 14,195.85 0.0M
2022-07-26 14,273.54 14,273.54 14,211.08 14,242.18 0.0M
2022-07-25 14,134.80 14,285.18 14,134.80 14,256.61 0.0M
2022-07-22 14,196.78 14,312.79 14,188.65 14,225.46 0.0M
2022-07-21 14,099.71 14,251.53 14,095.41 14,251.53 0.0M
2022-07-20 14,257.47 14,299.23 14,141.56 14,146.69 0.0M
2022-07-19 14,033.47 14,229.60 13,997.13 14,213.69 0.0M
2022-07-18 14,076.65 14,211.29 14,076.65 14,090.10 0.0M
2022-07-15 13,879.56 14,047.41 13,825.04 14,047.41 0.0M
2022-07-14 13,916.61 13,920.64 13,767.63 13,817.52 0.0M
2022-07-13 14,034.30 14,034.30 13,809.51 13,945.02 0.0M
2022-07-12 14,016.10 14,133.92 13,952.59 14,133.92 0.0M
2022-07-11 13,936.33 14,090.20 13,936.33 14,090.20 0.0M
2022-07-08 14,000.04 14,109.63 13,927.36 14,092.04 0.0M
2022-07-07 13,952.41 14,042.81 13,899.12 14,001.85 0.0M
2022-07-06 13,833.28 13,917.16 13,785.85 13,869.22 0.0M
2022-07-05 13,916.40 13,926.81 13,682.86 13,686.33 0.0M
2022-07-04 13,853.10 13,924.12 13,846.04 13,881.38 0.0M
2022-07-01 13,597.29 13,815.60 13,588.46 13,767.17 0.0M
2022-06-30 13,668.60 13,722.82 13,547.79 13,722.82 0.0M
2022-06-29 13,685.90 13,809.32 13,630.18 13,809.32 0.0M
2022-06-28 13,948.49 13,954.78 13,807.60 13,814.61 0.0M
2022-06-27 13,901.75 13,959.71 13,840.69 13,932.67 0.0M
2022-06-24 13,448.68 13,833.86 13,448.68 13,833.86 0.0M
2022-06-23 13,398.15 13,446.85 13,308.17 13,383.45 0.0M
2022-06-22 13,258.91 13,483.68 13,247.48 13,466.93 0.0M
2022-06-21 13,443.83 13,523.49 13,402.21 13,402.21 0.0M
2022-06-20 13,347.78 13,396.32 13,279.76 13,396.32 0.0M
2022-06-17 13,368.41 13,509.34 13,320.10 13,352.85 0.0M
2022-06-16 13,702.17 13,702.17 13,322.45 13,354.84 0.0M
2022-06-15 13,753.58 13,831.93 13,629.99 13,758.34 0.0M
2022-06-14 13,907.49 13,933.82 13,650.63 13,652.34 0.0M
2022-06-13 13,980.66 14,041.27 13,836.17 13,878.12 0.0M
2022-06-10 14,303.11 14,303.11 14,052.58 14,131.03 0.0M
2022-06-09 14,555.00 14,589.34 14,407.47 14,407.47 0.0M
2022-06-08 14,695.38 14,695.38 14,529.94 14,589.18 0.0M
2022-06-07 14,718.89 14,723.56 14,627.62 14,679.38 0.0M
2022-06-03 14,789.53 14,789.53 14,677.05 14,681.57 0.0M
2022-06-02 14,662.20 14,728.95 14,651.13 14,709.45 0.0M
2022-06-01 14,883.11 14,883.11 14,639.83 14,639.83 0.0M
2022-05-31 14,880.81 14,919.15 14,787.64 14,797.49 0.0M
2022-05-30 14,906.22 14,975.11 14,877.75 14,949.45 0.0M
2022-05-27 14,689.97 14,822.59 14,620.78 14,819.42 0.0M
2022-05-25 14,673.53 14,689.26 14,561.11 14,588.31 0.0M
2022-05-24 14,498.92 14,656.50 14,498.92 14,582.40 0.0M
2022-05-23 14,566.64 14,595.97 14,459.74 14,595.97 0.0M
2022-05-20 14,506.33 14,520.54 14,383.53 14,409.82 0.0M
2022-05-19 14,563.54 14,563.54 14,277.73 14,385.51 0.0M
2022-05-18 14,955.52 15,002.07 14,732.78 14,732.78 0.0M
2022-05-17 14,945.77 15,048.10 14,897.57 14,946.62 0.0M
2022-05-16 14,821.99 14,928.15 14,773.41 14,872.25 0.0M
2022-05-13 14,695.42 14,850.59 14,695.42 14,850.59 0.0M
2022-05-12 14,488.07 14,691.96 14,390.43 14,653.23 0.0M
2022-05-11 14,686.73 14,727.05 14,535.86 14,714.64 0.0M
2022-05-10 14,670.69 14,817.74 14,631.65 14,678.63 0.0M
2022-05-09 14,887.05 14,918.54 14,569.65 14,569.65 0.0M
2022-05-06 15,077.50 15,103.08 14,875.76 14,948.23 0.0M
2022-05-05 15,312.40 15,332.57 15,118.91 15,136.29 0.0M
2022-05-04 15,259.67 15,282.27 15,145.94 15,145.94 0.0M
2022-05-03 15,320.38 15,385.30 15,230.06 15,298.40 0.0M
2022-05-02 15,423.59 15,423.59 15,104.17 15,276.22 0.0M
2022-04-29 15,471.92 15,580.06 15,459.53 15,471.19 0.0M
2022-04-28 15,399.45 15,500.95 15,343.67 15,389.27 0.0M
2022-04-27 15,196.92 15,377.17 15,058.36 15,336.87 0.0M
2022-04-26 15,505.51 15,511.07 15,198.20 15,198.20 0.0M
2022-04-25 15,375.60 15,505.19 15,352.50 15,412.59 0.0M
2022-04-22 15,557.36 15,673.00 15,557.36 15,604.36 0.0M
2022-04-21 15,733.10 15,813.71 15,678.96 15,678.96 0.0M
2022-04-20 15,637.59 15,708.01 15,540.57 15,665.12 0.0M
2022-04-19 15,728.38 15,738.69 15,542.77 15,628.85 0.0M
2022-04-14 15,716.96 15,850.09 15,716.96 15,825.75 0.0M
2022-04-13 15,692.08 15,712.23 15,623.10 15,708.82 0.0M
2022-04-12 15,717.11 15,781.30 15,659.42 15,708.14 0.0M
2022-04-11 15,885.66 15,927.40 15,808.00 15,861.62 0.0M
2022-04-08 15,780.18 15,794.79 15,692.33 15,794.79 0.0M
2022-04-07 15,624.61 15,725.93 15,586.66 15,608.81 0.0M
2022-04-06 15,653.80 15,672.63 15,468.30 15,551.26 0.0M
2022-04-05 15,662.12 15,664.60 15,586.73 15,664.60 0.0M
2022-04-04 15,546.24 15,629.50 15,479.03 15,629.50 0.0M
2022-04-01 15,420.29 15,489.04 15,394.25 15,444.36 0.0M
2022-03-31 15,598.73 15,598.73 15,412.58 15,412.58 0.0M
2022-03-30 15,570.71 15,626.13 15,507.23 15,531.83 0.0M
2022-03-29 15,501.68 15,705.47 15,463.90 15,634.33 0.0M
2022-03-28 15,395.61 15,532.09 15,395.61 15,404.18 0.0M
2022-03-25 15,370.06 15,397.00 15,268.22 15,322.92 0.0M
2022-03-24 15,317.85 15,366.62 15,261.47 15,345.52 0.0M
2022-03-23 15,455.22 15,501.85 15,301.24 15,307.42 0.0M
2022-03-22 15,385.58 15,479.24 15,324.10 15,444.69 0.0M
2022-03-21 15,393.20 15,434.40 15,337.74 15,412.04 0.0M
2022-03-18 15,263.09 15,413.45 15,176.43 15,413.45 0.0M
2022-03-17 15,107.65 15,243.59 15,081.24 15,243.59 0.0M
2022-03-16 14,895.96 15,080.92 14,876.64 15,005.81 0.0M
2022-03-15 14,583.76 14,716.52 14,493.31 14,690.44 0.0M
2022-03-14 14,531.40 14,733.53 14,508.87 14,697.16 0.0M
2022-03-11 14,430.23 14,698.41 14,352.68 14,497.71 0.0M
2022-03-10 14,540.91 14,564.29 14,371.07 14,373.24 0.0M
2022-03-09 14,076.11 14,509.38 14,076.11 14,509.38 0.0M
2022-03-08 14,054.38 14,343.40 13,833.20 13,931.27 0.0M
2022-03-07 13,995.41 14,156.30 13,636.62 14,045.24 0.0M
2022-03-04 14,536.76 14,573.02 14,177.56 14,182.89 0.0M
2022-03-03 14,870.01 14,908.24 14,638.91 14,649.28 0.0M
2022-03-02 14,822.27 14,951.89 14,676.07 14,907.10 0.0M
2022-03-01 15,055.27 15,077.31 14,813.48 14,893.76 0.0M
2022-02-28 14,891.12 15,047.19 14,875.15 15,044.54 0.0M
2022-02-25 14,657.61 15,040.71 14,646.96 15,029.13 0.0M
2022-02-24 14,646.18 14,708.98 14,402.21 14,601.54 0.0M
2022-02-23 15,031.64 15,185.56 14,959.64 14,959.64 0.0M
2022-02-22 14,671.40 15,005.43 14,671.40 14,984.98 0.0M
2022-02-21 15,104.99 15,148.04 14,863.68 14,903.74 0.0M
2022-02-18 15,167.21 15,231.65 15,025.57 15,055.53 0.0M
2022-02-17 15,255.47 15,274.60 15,098.07 15,142.01 0.0M
2022-02-16 15,307.92 15,375.85 15,246.66 15,278.91 0.0M
2022-02-15 15,069.22 15,298.91 15,069.22 15,271.35 0.0M
2022-02-14 15,123.90 15,133.04 14,947.80 15,075.43 0.0M
2022-02-11 15,317.13 15,415.22 15,280.71 15,338.69 0.0M
2022-02-10 15,506.76 15,506.76 15,379.79 15,440.31 0.0M
2022-02-09 15,352.41 15,546.84 15,352.41 15,482.91 0.0M
2022-02-08 15,314.44 15,348.98 15,180.40 15,211.60 0.0M
2022-02-07 15,302.07 15,311.52 15,196.15 15,287.04 0.0M
2022-02-04 15,431.49 15,431.49 15,221.91 15,238.32 0.0M
2022-02-03 15,428.69 15,491.68 15,323.02 15,354.67 0.0M
2022-02-02 15,525.31 15,599.17 15,510.05 15,543.90 0.0M
2022-02-01 15,524.89 15,590.50 15,479.24 15,520.57 0.0M
2022-01-31 15,342.81 15,455.07 15,319.44 15,380.07 0.0M
2022-01-28 15,263.74 15,263.74 15,031.56 15,211.04 0.0M
2022-01-27 15,005.23 15,326.00 15,005.23 15,288.19 0.0M
2022-01-26 15,163.51 15,306.65 15,158.29 15,219.28 0.0M
2022-01-25 15,001.20 15,099.01 14,933.50 15,024.82 0.0M
2022-01-24 15,426.66 15,457.37 14,925.64 14,944.12 0.0M
2022-01-21 15,626.76 15,673.73 15,466.91 15,532.62 0.0M
2022-01-20 15,719.10 15,800.23 15,655.81 15,789.44 0.0M
2022-01-19 15,639.21 15,783.16 15,639.21 15,724.93 0.0M
2022-01-18 15,783.62 15,783.62 15,705.45 15,741.24 0.0M
2022-01-17 15,799.52 15,922.67 15,769.12 15,893.18 0.0M
2022-01-14 15,762.17 15,837.93 15,744.78 15,749.01 0.0M
2022-01-13 15,907.53 15,942.04 15,854.38 15,889.00 0.0M
2022-01-12 16,022.73 16,022.73 15,906.97 15,959.84 0.0M
2022-01-11 16,007.40 16,058.17 15,963.35 15,979.38 0.0M
2022-01-10 16,156.55 16,156.55 15,800.67 15,840.29 0.0M
2022-01-07 16,099.33 16,180.06 16,062.38 16,148.88 0.0M
2022-01-06 16,145.69 16,186.88 16,095.47 16,162.70 0.0M
2022-01-05 16,288.59 16,332.75 16,247.15 16,326.79 0.0M
2022-01-04 16,438.94 16,446.94 16,323.82 16,344.07 0.0M
2022-01-03 16,377.43 16,469.60 16,346.77 16,390.88 0.0M