Swiss Market Expanded Price (SMIEXP)

SMIEXP
🏛️ Schweiz →
1,645.14
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 1,847.75 1,855.15 1,840.63 1,840.63 0.0M
2021-12-29 1,851.00 1,852.87 1,841.39 1,848.11 0.0M
2021-12-28 1,841.51 1,854.05 1,840.97 1,853.58 0.0M
2021-12-27 1,822.33 1,842.05 1,822.30 1,838.82 0.0M
2021-12-23 1,818.44 1,827.64 1,815.23 1,827.49 0.0M
2021-12-22 1,811.44 1,817.58 1,801.94 1,817.58 0.0M
2021-12-21 1,811.24 1,814.57 1,802.20 1,810.89 0.0M
2021-12-20 1,791.96 1,802.11 1,782.08 1,798.60 0.0M
2021-12-17 1,825.10 1,825.10 1,805.86 1,814.90 0.0M
2021-12-16 1,815.96 1,830.34 1,814.76 1,825.53 0.0M
2021-12-15 1,779.81 1,793.22 1,779.33 1,793.13 0.0M
2021-12-14 1,803.90 1,806.55 1,775.86 1,775.86 0.0M
2021-12-13 1,803.01 1,809.44 1,795.72 1,795.72 0.0M
2021-12-10 1,797.83 1,807.12 1,790.31 1,802.83 0.0M
2021-12-09 1,805.08 1,806.78 1,797.91 1,803.04 0.0M
2021-12-08 1,799.49 1,813.14 1,797.67 1,800.97 0.0M
2021-12-07 1,779.67 1,792.40 1,778.27 1,790.02 0.0M
2021-12-06 1,754.10 1,771.80 1,747.77 1,767.26 0.0M
2021-12-03 1,748.08 1,757.16 1,735.62 1,739.21 0.0M
2021-12-02 1,743.19 1,745.65 1,728.13 1,740.66 0.0M
2021-12-01 1,743.65 1,756.14 1,733.93 1,752.18 0.0M
2021-11-30 1,737.85 1,748.32 1,726.71 1,736.70 0.0M
2021-11-29 1,749.57 1,757.73 1,745.60 1,747.69 0.0M
2021-11-26 1,740.85 1,759.99 1,738.35 1,745.20 0.0M
2021-11-25 1,776.78 1,782.42 1,774.02 1,779.09 0.0M
2021-11-24 1,772.63 1,775.59 1,762.51 1,771.88 0.0M
2021-11-23 1,784.67 1,784.67 1,766.42 1,769.03 0.0M
2021-11-22 1,798.29 1,803.04 1,791.43 1,792.82 0.0M
2021-11-19 1,803.99 1,810.69 1,800.37 1,800.37 0.0M
2021-11-18 1,812.01 1,812.52 1,799.64 1,801.59 0.0M
2021-11-17 1,804.37 1,810.26 1,801.42 1,809.11 0.0M
2021-11-16 1,800.10 1,808.02 1,795.97 1,805.23 0.0M
2021-11-15 1,798.18 1,804.89 1,797.42 1,801.63 0.0M
2021-11-12 1,789.24 1,802.59 1,789.24 1,802.59 0.0M
2021-11-11 1,779.59 1,793.75 1,778.33 1,788.86 0.0M
2021-11-10 1,783.85 1,788.67 1,780.21 1,785.88 0.0M
2021-11-09 1,776.58 1,789.33 1,775.23 1,783.58 0.0M
2021-11-08 1,778.66 1,785.81 1,775.85 1,779.55 0.0M
2021-11-05 1,785.89 1,797.70 1,775.74 1,775.88 0.0M
2021-11-04 1,796.04 1,797.52 1,786.67 1,788.26 0.0M
2021-11-03 1,769.08 1,781.26 1,765.28 1,781.26 0.0M
2021-11-02 1,755.71 1,770.21 1,753.45 1,770.01 0.0M
2021-11-01 1,752.28 1,757.03 1,746.54 1,757.03 0.0M
2021-10-29 1,740.64 1,743.08 1,732.63 1,742.65 0.0M
2021-10-28 1,737.23 1,748.81 1,735.97 1,748.81 0.0M
2021-10-27 1,741.53 1,744.27 1,735.00 1,736.83 0.0M
2021-10-26 1,739.47 1,743.23 1,734.33 1,743.23 0.0M
2021-10-25 1,731.92 1,732.41 1,722.47 1,731.89 0.0M
2021-10-22 1,730.06 1,734.46 1,727.48 1,732.02 0.0M
2021-10-21 1,718.10 1,731.20 1,718.10 1,729.37 0.0M
2021-10-20 1,725.72 1,732.89 1,724.01 1,726.15 0.0M
2021-10-19 1,721.49 1,721.81 1,704.22 1,716.11 0.0M
2021-10-18 1,716.95 1,721.62 1,713.25 1,719.86 0.0M
2021-10-15 1,713.67 1,720.74 1,706.91 1,719.19 0.0M
2021-10-14 1,704.70 1,711.54 1,697.15 1,710.99 0.0M
2021-10-13 1,683.33 1,700.85 1,678.92 1,699.02 0.0M
2021-10-12 1,674.46 1,695.16 1,672.05 1,688.75 0.0M
2021-10-11 1,685.21 1,690.56 1,678.75 1,689.53 0.0M
2021-10-08 1,688.16 1,689.73 1,679.14 1,688.37 0.0M
2021-10-07 1,680.13 1,690.90 1,678.22 1,689.75 0.0M
2021-10-06 1,659.14 1,665.42 1,637.29 1,663.98 0.0M
2021-10-05 1,661.04 1,671.73 1,660.77 1,667.89 0.0M
2021-10-04 1,661.56 1,673.46 1,661.42 1,665.00 0.0M
2021-10-01 1,655.18 1,668.86 1,650.10 1,666.97 0.0M
2021-09-30 1,687.82 1,690.60 1,668.74 1,676.44 0.0M
2021-09-29 1,669.85 1,678.54 1,667.08 1,673.95 0.0M
2021-09-28 1,680.24 1,681.46 1,652.40 1,655.33 0.0M
2021-09-27 1,716.83 1,716.98 1,687.31 1,687.31 0.0M
2021-09-24 1,721.87 1,724.37 1,706.43 1,707.93 0.0M
2021-09-23 1,725.40 1,732.05 1,722.31 1,726.11 0.0M
2021-09-22 1,714.98 1,717.97 1,706.57 1,712.14 0.0M
2021-09-21 1,705.35 1,713.41 1,701.52 1,705.57 0.0M
2021-09-20 1,705.26 1,709.39 1,684.46 1,701.36 0.0M
2021-09-17 1,750.74 1,752.52 1,725.41 1,726.00 0.0M
2021-09-16 1,736.29 1,746.84 1,735.70 1,737.79 0.0M
2021-09-15 1,743.62 1,743.62 1,728.84 1,729.51 0.0M
2021-09-14 1,741.67 1,748.98 1,738.45 1,744.60 0.0M
2021-09-13 1,742.92 1,753.38 1,740.56 1,740.83 0.0M
2021-09-10 1,749.20 1,752.62 1,738.56 1,739.47 0.0M
2021-09-09 1,749.60 1,756.54 1,743.42 1,746.78 0.0M
2021-09-08 1,763.96 1,764.48 1,751.11 1,757.77 0.0M
2021-09-07 1,786.47 1,786.48 1,774.60 1,777.44 0.0M
2021-09-06 1,781.00 1,790.44 1,780.32 1,787.36 0.0M
2021-09-03 1,787.84 1,788.32 1,767.90 1,775.94 0.0M
2021-09-02 1,787.52 1,792.69 1,785.22 1,787.41 0.0M
2021-09-01 1,791.30 1,794.03 1,783.52 1,786.94 0.0M
2021-08-31 1,791.42 1,796.85 1,780.88 1,782.56 0.0M
2021-08-30 1,785.54 1,790.15 1,784.45 1,789.29 0.0M
2021-08-27 1,778.92 1,788.70 1,777.90 1,787.28 0.0M
2021-08-26 1,771.92 1,783.09 1,769.93 1,780.86 0.0M
2021-08-25 1,784.63 1,785.96 1,769.56 1,775.08 0.0M
2021-08-24 1,793.78 1,796.27 1,780.47 1,784.19 0.0M
2021-08-23 1,790.87 1,791.35 1,782.08 1,789.48 0.0M
2021-08-20 1,779.77 1,783.39 1,768.69 1,781.66 0.0M
2021-08-19 1,784.74 1,784.74 1,763.88 1,779.27 0.0M
2021-08-18 1,786.90 1,802.17 1,786.66 1,798.25 0.0M
2021-08-17 1,778.17 1,791.74 1,776.10 1,789.15 0.0M
2021-08-16 1,780.97 1,783.06 1,774.37 1,779.55 0.0M
2021-08-13 1,783.63 1,787.02 1,782.16 1,785.23 0.0M
2021-08-12 1,776.95 1,782.33 1,776.03 1,780.50 0.0M
2021-08-11 1,775.10 1,780.24 1,771.93 1,774.64 0.0M
2021-08-10 1,765.71 1,775.36 1,765.71 1,771.83 0.0M
2021-08-09 1,754.08 1,767.77 1,754.05 1,765.94 0.0M
2021-08-06 1,753.76 1,755.90 1,745.85 1,749.56 0.0M
2021-08-05 1,751.75 1,755.47 1,749.78 1,753.81 0.0M
2021-08-04 1,753.50 1,755.69 1,749.94 1,750.55 0.0M
2021-08-03 1,749.02 1,755.63 1,744.84 1,747.88 0.0M
2021-08-02 1,748.70 1,752.45 1,742.76 1,749.59 0.0M
2021-07-30 1,724.76 1,745.49 1,723.86 1,741.69 0.0M
2021-07-29 1,727.25 1,739.72 1,726.23 1,736.63 0.0M
2021-07-28 1,732.31 1,735.32 1,728.17 1,734.90 0.0M
2021-07-27 1,726.22 1,733.04 1,718.65 1,728.71 0.0M
2021-07-26 1,740.01 1,740.12 1,731.38 1,733.77 0.0M
2021-07-23 1,731.57 1,746.05 1,729.13 1,744.60 0.0M
2021-07-22 1,735.21 1,735.61 1,717.85 1,724.25 0.0M
2021-07-21 1,730.11 1,733.83 1,724.53 1,731.15 0.0M
2021-07-20 1,718.55 1,726.64 1,714.51 1,720.15 0.0M
2021-07-19 1,721.05 1,724.30 1,700.88 1,709.30 0.0M
2021-07-16 1,730.21 1,735.03 1,722.84 1,730.37 0.0M
2021-07-15 1,730.62 1,736.08 1,722.02 1,724.20 0.0M
2021-07-14 1,732.77 1,735.80 1,725.06 1,733.47 0.0M
2021-07-13 1,735.77 1,737.80 1,729.73 1,737.30 0.0M
2021-07-12 1,724.23 1,738.57 1,721.37 1,738.57 0.0M
2021-07-09 1,720.85 1,728.28 1,717.89 1,724.86 0.0M
2021-07-08 1,733.66 1,733.74 1,709.16 1,717.97 0.0M
2021-07-07 1,726.59 1,740.25 1,726.40 1,740.25 0.0M
2021-07-06 1,721.84 1,731.00 1,718.62 1,722.80 0.0M
2021-07-05 1,723.67 1,723.78 1,714.45 1,723.02 0.0M
2021-07-02 1,729.22 1,734.99 1,719.20 1,723.15 0.0M
2021-07-01 1,725.18 1,727.94 1,711.93 1,722.39 0.0M
2021-06-30 1,729.14 1,731.29 1,715.97 1,717.90 0.0M
2021-06-29 1,727.70 1,735.53 1,727.22 1,729.99 0.0M
2021-06-28 1,726.29 1,730.77 1,724.28 1,726.76 0.0M
2021-06-25 1,722.72 1,727.09 1,722.30 1,726.49 0.0M
2021-06-24 1,716.91 1,729.12 1,716.88 1,726.09 0.0M
2021-06-23 1,722.06 1,724.62 1,712.64 1,712.64 0.0M
2021-06-22 1,722.61 1,725.14 1,713.19 1,723.63 0.0M
2021-06-21 1,707.95 1,724.43 1,706.92 1,724.43 0.0M
2021-06-18 1,727.38 1,734.22 1,714.57 1,715.60 0.0M
2021-06-17 1,715.01 1,725.66 1,710.49 1,725.12 0.0M
2021-06-16 1,715.59 1,723.26 1,714.12 1,721.28 0.0M
2021-06-15 1,711.16 1,720.15 1,710.22 1,713.83 0.0M
2021-06-14 1,706.18 1,709.84 1,701.80 1,706.22 0.0M
2021-06-11 1,695.33 1,706.24 1,693.77 1,701.89 0.0M
2021-06-10 1,700.38 1,700.70 1,691.26 1,696.84 0.0M
2021-06-09 1,676.81 1,696.39 1,675.53 1,696.39 0.0M
2021-06-08 1,680.58 1,685.45 1,677.63 1,679.19 0.0M
2021-06-07 1,664.16 1,677.44 1,663.48 1,675.96 0.0M
2021-06-04 1,659.47 1,668.36 1,658.55 1,668.36 0.0M
2021-06-03 1,650.46 1,659.05 1,647.52 1,659.05 0.0M
2021-06-02 1,651.04 1,657.07 1,651.04 1,653.88 0.0M
2021-06-01 1,645.68 1,657.36 1,641.68 1,648.27 0.0M
2021-05-31 1,642.84 1,648.83 1,638.99 1,638.99 0.0M
2021-05-28 1,634.80 1,648.98 1,632.55 1,646.60 0.0M
2021-05-27 1,634.02 1,642.55 1,631.05 1,634.29 0.0M
2021-05-26 1,630.92 1,639.09 1,630.40 1,634.94 0.0M
2021-05-25 1,621.28 1,631.95 1,620.93 1,628.22 0.0M
2021-05-21 1,613.23 1,618.61 1,604.13 1,616.06 0.0M
2021-05-20 1,596.83 1,605.76 1,592.10 1,605.76 0.0M
2021-05-19 1,591.56 1,597.25 1,582.54 1,589.92 0.0M
2021-05-18 1,605.02 1,610.64 1,599.54 1,602.52 0.0M
2021-05-17 1,597.94 1,602.64 1,592.28 1,598.61 0.0M
2021-05-14 1,593.01 1,596.94 1,587.32 1,595.85 0.0M
2021-05-12 1,581.79 1,588.00 1,576.62 1,582.64 0.0M
2021-05-11 1,586.76 1,587.39 1,570.00 1,578.12 0.0M
2021-05-10 1,604.82 1,604.90 1,594.12 1,598.74 0.0M
2021-05-07 1,601.86 1,606.86 1,596.76 1,606.86 0.0M
2021-05-06 1,600.33 1,601.94 1,591.25 1,597.05 0.0M
2021-05-05 1,585.91 1,598.28 1,583.75 1,597.69 0.0M
2021-05-04 1,600.28 1,603.34 1,576.18 1,577.60 0.0M
2021-05-03 1,594.11 1,603.91 1,591.29 1,599.76 0.0M
2021-04-30 1,600.20 1,602.45 1,587.68 1,587.68 0.0M
2021-04-29 1,604.27 1,607.60 1,593.69 1,595.90 0.0M
2021-04-28 1,600.52 1,602.15 1,595.16 1,598.49 0.0M
2021-04-27 1,606.06 1,609.66 1,595.03 1,598.97 0.0M
2021-04-26 1,613.79 1,614.91 1,604.98 1,608.68 0.0M
2021-04-23 1,615.38 1,616.09 1,604.54 1,614.60 0.0M
2021-04-22 1,614.95 1,621.47 1,613.61 1,617.12 0.0M
2021-04-21 1,601.16 1,614.51 1,600.25 1,612.08 0.0M
2021-04-20 1,614.27 1,616.05 1,594.06 1,595.86 0.0M
2021-04-19 1,619.63 1,622.17 1,610.73 1,614.47 0.0M
2021-04-16 1,611.85 1,622.08 1,609.28 1,622.08 0.0M
2021-04-15 1,607.24 1,615.23 1,606.54 1,611.90 0.0M
2021-04-14 1,603.78 1,610.62 1,601.74 1,606.56 0.0M
2021-04-13 1,608.13 1,609.55 1,599.08 1,602.51 0.0M
2021-04-12 1,614.96 1,617.34 1,606.68 1,608.85 0.0M
2021-04-09 1,613.04 1,618.87 1,610.45 1,617.85 0.0M
2021-04-08 1,601.35 1,612.47 1,601.33 1,612.47 0.0M
2021-04-07 1,603.06 1,604.63 1,598.03 1,600.57 0.0M
2021-04-06 1,606.51 1,612.07 1,602.52 1,607.04 0.0M
2021-04-01 1,594.89 1,600.41 1,592.32 1,598.26 0.0M
2021-03-31 1,595.03 1,597.13 1,586.58 1,586.58 0.0M
2021-03-30 1,592.78 1,597.03 1,590.23 1,595.60 0.0M
2021-03-29 1,594.09 1,594.78 1,585.56 1,589.52 0.0M
2021-03-26 1,591.26 1,595.40 1,588.03 1,591.80 0.0M
2021-03-25 1,579.83 1,589.73 1,578.49 1,589.33 0.0M
2021-03-24 1,583.16 1,591.94 1,581.61 1,585.55 0.0M
2021-03-23 1,580.02 1,592.38 1,577.91 1,589.71 0.0M
2021-03-22 1,565.58 1,582.37 1,565.23 1,582.37 0.0M
2021-03-19 1,563.20 1,572.01 1,559.64 1,571.00 0.0M
2021-03-18 1,563.20 1,572.18 1,559.50 1,570.81 0.0M
2021-03-17 1,565.35 1,567.16 1,557.64 1,563.30 0.0M
2021-03-16 1,563.32 1,569.96 1,562.24 1,566.78 0.0M
2021-03-15 1,553.21 1,560.74 1,552.21 1,555.40 0.0M
2021-03-12 1,551.79 1,554.10 1,548.67 1,550.36 0.0M
2021-03-11 1,556.97 1,560.10 1,553.00 1,556.86 0.0M
2021-03-10 1,543.88 1,562.20 1,541.68 1,558.52 0.0M
2021-03-09 1,537.74 1,551.35 1,534.51 1,551.35 0.0M
2021-03-08 1,525.79 1,545.78 1,522.18 1,545.01 0.0M
2021-03-05 1,521.08 1,526.84 1,514.96 1,514.96 0.0M
2021-03-04 1,529.69 1,536.60 1,525.29 1,533.69 0.0M
2021-03-03 1,547.38 1,550.39 1,526.11 1,536.28 0.0M
2021-03-02 1,529.27 1,548.04 1,528.25 1,542.39 0.0M
2021-03-01 1,521.30 1,528.33 1,513.41 1,527.79 0.0M
2021-02-26 1,503.57 1,524.26 1,500.32 1,501.31 0.0M
2021-02-25 1,533.82 1,533.96 1,521.43 1,521.68 0.0M
2021-02-24 1,519.43 1,538.09 1,519.26 1,530.99 0.0M
2021-02-23 1,531.31 1,534.74 1,504.52 1,515.66 0.0M
2021-02-22 1,521.94 1,534.20 1,518.94 1,531.43 0.0M
2021-02-19 1,536.83 1,542.68 1,532.77 1,532.77 0.0M
2021-02-18 1,543.71 1,549.45 1,532.61 1,532.76 0.0M
2021-02-17 1,552.13 1,553.33 1,540.30 1,543.76 0.0M
2021-02-16 1,559.09 1,564.00 1,556.37 1,558.31 0.0M
2021-02-15 1,554.89 1,561.90 1,553.61 1,561.67 0.0M
2021-02-12 1,547.31 1,554.61 1,544.63 1,553.16 0.0M
2021-02-11 1,544.57 1,552.49 1,543.58 1,549.13 0.0M
2021-02-10 1,544.26 1,555.63 1,537.90 1,544.83 0.0M
2021-02-09 1,536.14 1,544.44 1,533.40 1,542.38 0.0M
2021-02-08 1,542.47 1,547.64 1,539.20 1,539.20 0.0M
2021-02-05 1,548.01 1,548.44 1,533.77 1,535.23 0.0M
2021-02-04 1,533.49 1,549.40 1,532.73 1,549.40 0.0M
2021-02-03 1,551.20 1,553.90 1,536.77 1,538.14 0.0M
2021-02-02 1,534.36 1,548.54 1,533.36 1,542.30 0.0M
2021-02-01 1,520.60 1,533.34 1,518.48 1,531.60 0.0M
2021-01-29 1,528.50 1,531.04 1,510.00 1,510.00 0.0M
2021-01-28 1,541.54 1,555.78 1,525.16 1,546.55 0.0M
2021-01-27 1,554.89 1,566.38 1,543.19 1,552.53 0.0M
2021-01-26 1,554.07 1,567.27 1,552.47 1,560.28 0.0M
2021-01-25 1,561.47 1,565.15 1,551.38 1,552.44 0.0M
2021-01-22 1,551.62 1,557.57 1,546.39 1,554.41 0.0M
2021-01-21 1,563.94 1,564.79 1,553.05 1,553.39 0.0M
2021-01-20 1,548.83 1,562.88 1,547.00 1,556.23 0.0M
2021-01-19 1,555.76 1,559.47 1,546.96 1,546.97 0.0M
2021-01-18 1,546.45 1,552.83 1,545.56 1,551.06 0.0M
2021-01-15 1,542.66 1,551.32 1,541.68 1,547.58 0.0M
2021-01-14 1,544.52 1,551.22 1,540.01 1,545.92 0.0M
2021-01-13 1,546.61 1,551.65 1,544.19 1,544.19 0.0M
2021-01-12 1,547.98 1,549.55 1,540.24 1,547.01 0.0M
2021-01-11 1,541.26 1,548.79 1,532.65 1,546.22 0.0M
2021-01-08 1,544.13 1,545.53 1,536.99 1,540.11 0.0M
2021-01-07 1,532.36 1,542.69 1,523.87 1,536.32 0.0M
2021-01-06 1,525.31 1,534.30 1,517.49 1,532.81 0.0M
2021-01-05 1,532.44 1,541.94 1,525.56 1,528.76 0.0M
2021-01-04 1,544.20 1,545.32 1,529.54 1,535.50 0.0M