Kursliste SPI Index

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Risiko Vortag typEQU.toolbar
10'554.08
17:30:05
+0.06%
+6.44
10'594.30
09:03:00
10'532.19
16:59:59
- 10'547.64
24.99
17:31:59
+0.97%
+0.24
25.13
12:17:13
24.85
09:01:33
24.75
2.25
17:31:11
+2.27%
+0.05
2.25
17:15:56
2.17
10:56:06
- 2.20
76.95
17:31:58
+1.12%
+0.85
77.55
13:30:47
76.55
09:01:33
76.10
232.80
17:31:06
-0.30%
-0.70
233.90
09:37:18
232.80
12:42:36
- 233.50
59.20
17:31:08
-0.67%
-0.40
59.60
09:01:33
59.20
12:01:46
- 59.60
10.20
17:31:23
+1.49%
+0.15
10.25
13:10:23
10.00
09:01:33
- 10.05
1.13
17:31:08
0.00%
0.00
1.16
11:19:27
1.13
14:19:07
- 1.13
167.50
17:31:06
-0.18%
-0.30
169.20
10:22:12
167.40
17:12:33
167.80
137.00
17:31:10
+1.48%
+2.00
138.10
11:12:00
135.70
09:17:33
- 135.00
63.90
17:31:04
-1.24%
-0.80
65.50
09:02:50
63.50
17:16:39
64.70
390.25
17:31:09
+0.06%
+0.25
395.00
09:26:23
390.00
10:36:12
- 390.00
17.50
17:31:16
+0.86%
+0.15
17.55
09:50:30
17.40
09:15:49
17.35
7.30
17:33:08
0.00%
0.00
7.30
17:30:05
7.30
17:30:05
- 7.30
31.25
17:32:03
-0.16%
-0.05
31.31
13:51:04
31.08
10:06:34
31.30
22.55
17:31:08
+0.22%
+0.05
22.85
09:29:36
22.45
17:04:23
22.50
268.00
17:31:17
+0.37%
+1.00
270.75
09:48:41
266.00
15:43:13
267.00
122.90
17:31:09
+0.82%
+1.00
124.50
10:59:57
122.10
15:59:21
121.90
155.90
17:31:59
+1.37%
+2.10
156.00
13:06:46
154.00
09:01:33
153.80
1'503.00
17:31:06
+0.13%
+2.00
1'507.00
17:12:45
1'496.00
09:34:52
1'501.00
77.50
17:31:08
+0.19%
+0.15
78.55
10:21:24
77.35
17:19:16
77.35
59.25
17:30:05
-0.42%
-0.25
-
-
-
-
- 59.50
94.55
17:31:27
0.00%
0.00
95.35
09:01:33
94.50
14:20:47
- 94.55
705.00
17:31:09
-0.49%
-3.50
712.50
11:05:23
705.00
17:30:05
708.50
180.40
17:31:06
-0.61%
-1.10
182.70
10:53:04
180.40
17:30:05
- 181.50
4'015.00
17:31:05
+0.25%
+10.00
4'070.00
13:27:41
4'001.00
17:12:35
4'005.00
443.75
17:31:28
-0.11%
-0.50
449.00
13:51:17
441.00
16:52:44
- 444.25
23.55
17:31:11
-3.09%
-0.75
24.45
09:19:12
23.50
16:51:00
- 24.30
45.30
17:31:09
+0.11%
+0.05
45.30
17:30:05
44.75
12:37:59
- 45.25
42.50
17:31:09
+1.07%
+0.45
42.65
15:16:49
41.70
09:01:33
- 42.05
508.50
17:31:04
+0.59%
+3.00
508.50
15:39:12
507.00
14:53:51
- 505.50
58.95
17:31:17
+0.26%
+0.15
59.50
11:23:39
58.70
15:26:56
- 58.80
908.00
17:31:05
+0.72%
+6.50
908.00
17:12:13
901.50
09:01:33
- 901.50
105.00
17:31:09
+1.65%
+1.70
106.50
11:58:38
104.00
09:01:33
103.30
234.40
17:31:22
+0.90%
+2.10
237.20
09:19:54
230.00
16:00:17
232.30
4.98
17:31:05
-0.40%
-0.02
4.98
13:35:13
4.51
10:39:34
- 5.00
161.30
17:31:30
+0.37%
+0.60
161.40
10:41:28
160.60
16:23:26
- 160.70
366.50
17:31:05
0.00%
0.00
370.00
10:11:39
366.00
09:01:33
366.50
294.75
17:31:11
+0.43%
+1.25
297.75
10:11:36
293.50
15:59:40
293.50
119.50
17:31:20
+1.27%
+1.50
120.00
10:50:11
118.00
09:01:33
- 118.00
730.00
17:31:06
+0.76%
+5.50
730.00
15:12:00
707.50
13:24:41
- 724.50
36.00
17:31:17
0.00%
0.00
36.85
11:57:39
35.85
17:19:54
- 36.00
338.00
17:31:08
+1.20%
+4.00
339.25
11:03:30
334.00
14:07:55
- 334.00
33.00
17:31:49
0.00%
0.00
33.00
09:15:30
33.00
09:15:30
- 33.00
88.35
17:31:22
+0.06%
+0.05
88.95
09:01:33
88.20
15:09:55
88.30
397.00
17:31:05
+1.79%
+7.00
397.00
13:41:37
395.50
09:52:45
- 390.00
3.62
17:30:05
-3.98%
-0.15
-
-
-
-
- 3.77
51.40
17:31:06
-2.00%
-1.05
52.50
09:01:33
50.50
15:27:54
- 52.45
95.00
17:31:09
-0.99%
-0.95
96.40
09:45:37
94.25
17:19:55
- 95.95
88.10
17:32:03
-0.17%
-0.15
88.90
09:12:10
88.05
17:19:00
88.25
24.53
17:31:59
+0.95%
+0.23
24.63
09:08:10
24.35
09:01:33
24.30
98.40
17:31:11
+2.98%
+2.85
98.95
15:04:42
95.60
10:09:39
95.55
154.50
17:31:31
+0.32%
+0.50
156.50
09:24:42
154.30
15:40:54
154.00
983.00
17:31:23
+0.61%
+6.00
993.50
13:50:19
977.00
09:01:33
977.00
148.30
17:31:57
+0.68%
+1.00
149.10
15:28:27
146.60
09:18:13
- 147.30
56.00
17:31:05
-1.67%
-0.95
56.95
09:01:33
56.00
14:19:00
- 56.95
135.50
17:31:08
-0.88%
-1.20
136.30
11:37:08
135.50
17:30:05
- 136.70
15.90
17:31:58
+2.25%
+0.35
15.90
17:30:05
15.62
09:06:56
15.55
160.10
17:31:11
-0.81%
-1.30
162.10
09:28:05
159.90
16:43:11
161.40
84.10
17:31:17
+0.06%
+0.05
85.10
09:48:00
84.00
16:45:09
84.05
974.00
17:31:08
+0.46%
+4.50
979.00
10:53:04
970.00
09:01:33
969.50
148.80
17:32:00
-0.80%
-1.20
150.70
09:45:38
148.10
16:21:59
150.00
40.30
17:31:11
0.00%
0.00
40.30
10:59:38
40.30
10:59:38
- 40.30
8.99
17:31:10
+0.22%
+0.02
9.08
10:09:09
8.99
17:17:54
8.97
381.00
17:30:05
0.00%
0.00
-
-
-
-
- 381.00
638.50
17:31:09
-0.55%
-3.50
645.00
09:02:33
635.50
11:33:57
642.00
630.00
17:31:09
+1.04%
+6.50
630.00
17:30:05
623.00
11:39:45
623.50
0.39
17:31:10
+2.63%
+0.01
0.40
09:08:47
0.39
09:01:33
0.38
109.80
17:31:06
-0.18%
-0.20
111.00
09:41:12
109.20
14:37:44
- 110.00
213.30
17:31:30
-0.56%
-1.20
215.30
09:01:33
213.10
17:19:55
214.50
1'530.00
17:31:05
+1.93%
+29.00
1'535.00
16:08:14
1'500.00
09:01:33
1'501.00
46.05
17:31:31
-1.39%
-0.65
46.65
09:01:33
45.85
16:40:35
46.70
15.70
17:31:14
+1.29%
+0.20
15.95
09:27:21
15.55
09:03:20
15.50
461.30
17:32:03
-0.67%
-3.10
467.60
09:10:41
461.30
17:30:05
464.40
1'214.00
17:31:05
+0.75%
+9.00
1'223.00
09:47:17
1'206.00
09:01:33
1'205.00
2'163.00
17:31:58
+0.42%
+9.00
2'171.00
09:19:19
2'154.00
17:08:57
2'154.00
32.20
17:31:20
-0.16%
-0.05
32.45
14:22:53
31.70
15:38:20
- 32.25
32.75
17:31:06
+7.20%
+2.20
32.75
17:30:05
30.60
09:01:33
- 30.55
1'496.00
17:31:04
-0.07%
-1.00
1'504.00
14:22:34
1'491.00
16:19:58
- 1'497.00
365.25
17:30:05
-1.28%
-4.75
-
-
-
-
- 370.00
1'036.00
17:31:06
+1.87%
+19.00
1'043.00
13:26:51
1'020.00
09:33:51
1'017.00
533.00
17:31:08
+0.76%
+4.00
535.00
14:26:17
531.00
09:01:42
529.00
114.90
17:31:22
-1.20%
-1.40
117.30
09:38:18
114.50
12:22:44
- 116.30
17.80
17:31:05
-0.56%
-0.10
17.90
12:10:58
17.80
12:10:58
- 17.90
283.00
17:31:11
+2.72%
+7.50
283.00
17:30:05
278.75
09:30:03
- 275.50
57.20
17:31:11
+0.18%
+0.10
58.20
09:49:20
57.20
17:30:05
57.10
795.00
17:31:06
+0.82%
+6.50
797.50
15:19:20
790.00
10:11:21
- 788.50
4'515.00
17:31:04
+0.78%
+35.00
4'515.00
16:15:24
4'480.00
10:38:05
- 4'480.00
17.50
17:31:32
-0.85%
-0.15
17.60
09:01:33
17.40
10:21:07
- 17.65
62.60
17:31:10
0.00%
0.00
63.40
11:49:18
62.50
15:32:15
62.60
592.50
17:31:08
-2.55%
-15.50
618.50
09:01:33
586.00
16:47:14
608.00
1'433.00
17:31:06
+1.27%
+18.00
1'440.00
09:37:05
1'400.00
15:37:01
1'415.00
480.75
17:31:25
+0.16%
+0.75
480.75
17:30:05
479.75
09:01:33
- 480.00
56.35
17:31:30
-0.09%
-0.05
56.75
09:37:17
56.35
09:02:53
- 56.40
185.10
17:31:18
0.00%
0.00
187.00
10:06:13
185.10
16:13:03
- 185.10
58.20
17:32:03
+1.22%
+0.70
58.25
16:34:20
57.85
09:06:03
57.50
126.70
17:31:09
+3.77%
+4.60
126.70
17:30:05
123.00
09:51:22
- 122.10
114.90
17:31:14
+0.79%
+0.90
116.50
09:48:20
114.50
09:10:37
- 114.00
70.05
17:31:06
+1.23%
+0.85
70.30
15:36:50
69.00
09:55:13
- 69.20
278.50
17:31:07
+0.63%
+1.75
281.25
09:48:04
277.00
09:01:33
276.75
6.72
17:31:04
+1.66%
+0.11
6.72
15:45:26
6.60
13:44:37
- 6.61
12.90
17:31:08
+0.78%
+0.10
13.10
11:32:46
12.85
09:01:33
12.80
167.40
17:32:03
0.00%
0.00
168.40
09:03:30
166.50
15:39:05
167.40
13.50
17:31:30
+2.27%
+0.30
13.50
09:16:33
13.15
10:17:15
- 13.20
57.30
17:31:59
+1.51%
+0.85
57.45
17:08:33
56.80
09:01:33
56.45
72.00
17:31:32
-0.62%
-0.45
73.40
11:13:47
72.00
17:15:56
- 72.45
13.60
17:31:57
-0.37%
-0.05
13.70
10:12:00
13.50
09:01:33
- 13.65
2.36
17:31:16
+1.72%
+0.04
2.40
13:39:17
2.26
10:58:41
- 2.32
1'320.00
17:31:10
-0.75%
-10.00
1'334.00
10:26:11
1'320.00
17:30:05
- 1'330.00
70.90
17:31:20
+2.01%
+1.40
71.80
09:46:13
69.90
09:01:33
69.50
49.00
17:31:49
-1.01%
-0.50
49.70
09:15:52
49.00
17:19:00
- 49.50
68'450.00
17:31:07
-0.08%
-55.00
68'775.00
12:11:20
68'410.00
10:06:15
68'505.00
5'725.00
17:31:07
-0.26%
-15.00
5'750.00
12:26:36
5'710.00
09:02:12
5'740.00
35.83
17:32:03
+0.25%
+0.09
35.93
16:49:09
35.60
09:15:08
35.74
256.40
17:31:59
+0.16%
+0.40
257.50
09:02:32
255.60
14:53:25
256.00
0.18
17:31:38
+5.88%
+0.01
0.18
09:40:36
0.18
09:40:36
- 0.17
446.00
17:31:08
-0.94%
-4.25
452.25
12:58:27
446.00
16:58:43
- 450.25
69.25
17:31:12
+1.54%
+1.05
69.25
17:30:05
68.05
11:19:58
- 68.20
3'899.00
17:31:13
+0.15%
+6.00
3'946.00
11:21:57
3'890.00
09:22:38
- 3'893.00
1.46
17:31:16
+2.10%
+0.03
1.46
10:48:53
1.44
09:01:33
1.43
7.00
17:31:05
0.00%
0.00
7.00
09:01:33
6.90
11:47:02
- 7.00
12.00
17:31:25
0.00%
0.00
12.30
09:48:22
12.00
15:23:29
- 12.00
255.00
17:31:08
-0.39%
-1.00
256.00
09:01:33
254.50
14:43:11
256.00
25.35
17:31:25
-0.59%
-0.15
25.50
09:01:33
24.90
13:06:18
25.50
0.71
17:31:09
+1.43%
+0.01
0.72
16:27:26
0.69
10:18:11
- 0.70
83.45
17:32:03
-0.54%
-0.45
84.45
09:01:33
83.25
17:17:33
83.90
13.40
17:31:49
+1.13%
+0.15
13.70
09:54:48
13.30
09:01:33
- 13.25
84.45
17:31:58
+0.12%
+0.10
84.70
09:01:39
83.95
10:53:39
84.35
15.40
17:31:04
+0.33%
+0.05
15.50
09:35:38
15.30
09:01:33
15.35
11.45
17:31:12
-1.29%
-0.15
11.85
09:21:05
11.45
16:33:55
- 11.60
120.30
17:31:05
-1.39%
-1.70
122.00
15:00:46
120.20
12:35:20
- 122.00
78.50
17:31:16
+1.82%
+1.40
78.75
16:18:05
76.60
09:04:26
77.10
129.10
17:31:05
-3.30%
-4.40
134.20
09:02:24
128.30
15:27:44
133.50
81.65
17:31:10
+0.99%
+0.80
81.90
14:31:00
80.65
16:21:46
80.85
671.00
17:32:00
-0.07%
-0.50
677.50
09:05:47
669.50
13:45:08
671.50
25.40
17:31:16
-0.59%
-0.15
25.60
09:01:33
25.25
14:53:40
- 25.55
0.04
17:31:06
+33.33%
+0.01
0.04
11:16:22
0.03
09:01:33
- 0.03
71.10
17:31:25
-2.60%
-1.90
71.10
09:16:33
71.10
09:16:33
- 73.00
563.00
17:31:05
0.00%
0.00
571.00
10:24:43
559.50
16:24:17
563.00
234.10
17:31:27
0.00%
0.00
234.50
14:21:33
234.10
09:01:33
- 234.10
76.35
17:30:05
0.00%
0.00
-
-
-
-
- 76.35
88.15
17:31:09
-0.17%
-0.15
88.90
09:01:33
88.00
17:17:20
88.30
0.01
17:30:07
0.00%
0.00
-
-
-
-
- 0.01
216.10
17:31:05
+0.51%
+1.10
217.50
15:04:20
214.50
09:35:19
215.00
234.40
17:31:58
-1.76%
-4.20
239.30
09:07:16
232.70
17:00:00
238.60
1'160.00
17:31:11
+0.87%
+10.00
1'160.00
09:01:33
1'146.00
17:11:24
- 1'150.00
35.20
17:31:11
-2.22%
-0.80
36.65
09:02:31
34.80
16:27:09
- 36.00
318.00
17:31:06
+1.11%
+3.50
318.00
17:30:05
314.00
16:46:03
314.50
215.20
17:31:11
+0.33%
+0.70
216.90
10:06:39
214.20
15:59:48
- 214.50
220.30
17:32:00
+0.46%
+1.00
221.70
09:47:28
218.90
09:01:54
219.30
45.90
17:30:05
-1.08%
-0.50
-
-
-
-
- 46.40
0.92
17:31:06
+3.37%
+0.03
0.92
17:16:26
0.90
09:01:33
- 0.89
1'214.00
17:31:07
-0.33%
-4.00
1'226.00
09:36:51
1'211.00
11:37:35
1'218.00
115.80
17:31:22
+0.17%
+0.20
118.00
09:39:13
115.70
17:17:29
115.60
2'336.00
17:31:58
+0.26%
+6.00
2'347.00
12:50:33
2'332.00
17:17:39
2'330.00
7.60
17:31:49
-1.30%
-0.10
7.93
16:17:45
7.60
17:30:05
- 7.70
317.00
17:31:09
+0.56%
+1.75
320.75
10:03:59
316.50
09:21:40
315.25
7'155.00
17:31:58
+1.06%
+75.00
7'160.00
16:11:32
7'120.00
09:01:33
7'080.00
3'500.00
17:31:04
-1.63%
-58.00
3'580.00
10:02:31
3'450.00
16:54:04
- 3'558.00
171.80
17:31:59
-0.87%
-1.50
173.10
09:39:35
170.50
12:18:01
173.30
28.25
17:31:06
0.00%
0.00
28.25
09:51:31
28.25
09:51:31
- 28.25
85.35
17:31:06
-0.47%
-0.40
85.95
09:02:34
85.20
17:19:18
85.75
453.00
17:31:08
+0.44%
+2.00
455.75
10:15:35
452.00
16:57:06
451.00
60.70
17:31:05
0.00%
0.00
60.70
16:01:22
60.70
16:01:22
- 60.70
655.00
17:31:08
+1.16%
+7.50
655.00
17:30:05
649.50
10:43:02
647.50
123.20
17:31:12
-0.48%
-0.60
124.90
09:08:57
123.00
15:20:53
123.80
80.75
17:31:25
0.00%
0.00
81.15
11:52:00
80.70
15:59:17
80.75
96.00
17:31:11
+1.00%
+0.95
96.00
12:08:56
95.95
12:08:56
- 95.05
345.70
17:32:00
+0.96%
+3.30
346.70
10:07:39
344.20
09:01:33
342.40
92.05
17:32:03
+1.66%
+1.50
92.05
17:13:13
90.95
09:01:33
90.55
495.80
17:31:58
-0.14%
-0.70
498.70
09:01:33
493.60
15:58:45
496.50
36.60
17:31:07
+0.55%
+0.20
36.75
17:19:36
36.25
09:01:33
36.40
141.60
17:31:08
+1.00%
+1.40
141.60
15:47:20
140.30
09:43:58
- 140.20
199.10
17:31:08
+0.45%
+0.90
200.00
09:57:08
198.00
14:38:06
198.20
108.80
17:31:08
+1.87%
+2.00
109.00
14:15:50
107.10
09:01:33
106.80
392.30
17:31:59
+0.82%
+3.20
393.10
11:13:44
391.10
09:05:54
389.10
74.90
17:31:08
+0.07%
+0.05
75.20
09:14:43
74.65
14:46:52
- 74.85
98.95
17:31:22
+0.30%
+0.30
99.50
10:52:06
98.75
09:01:33
- 98.65
385.25
17:31:20
-1.22%
-4.75
386.00
09:01:33
385.25
17:30:05
- 390.00
6.38
17:31:08
-0.16%
-0.01
6.38
09:24:39
6.37
10:26:19
- 6.39
190.50
17:31:11
0.00%
0.00
191.80
09:46:40
189.80
15:01:37
190.50
17.12
17:32:03
+1.54%
+0.26
17.12
16:37:23
16.89
09:01:33
16.86
9.59
17:31:32
0.00%
0.00
9.59
11:22:43
9.36
10:19:01
- 9.59
101.70
17:31:09
-0.10%
-0.10
102.70
11:12:27
101.60
16:55:27
101.80
316.25
17:31:05
-1.25%
-4.00
323.50
09:38:22
314.75
15:59:35
320.25
40.40
17:31:27
+0.75%
+0.30
40.40
09:01:33
40.40
09:01:33
- 40.10
134.90
17:31:28
+0.45%
+0.60
135.30
09:05:45
133.70
12:08:11
134.30
517.00
17:31:10
-0.39%
-2.00
526.00
09:16:33
517.00
11:46:36
- 519.00
1'862.00
17:31:06
+0.11%
+2.00
1'885.00
11:31:02
1'860.00
17:18:40
1'860.00
122.90
17:32:04
+2.76%
+3.30
123.10
15:23:52
119.90
09:01:33
119.60
815.00
17:30:05
0.00%
0.00
-
-
-
-
- 815.00
1.41
17:31:05
+1.44%
+0.02
1.43
11:26:55
1.39
09:01:33
- 1.39
61.20
17:31:08
-0.49%
-0.30
61.65
09:04:03
61.10
09:25:54
61.50
139.90
17:31:49
+0.72%
+1.00
140.30
16:47:56
138.60
17:03:45
138.90
335.50
17:31:11
+0.15%
+0.50
336.00
16:56:04
331.00
09:07:53
335.00
40.00
17:31:20
0.00%
0.00
40.30
13:31:50
39.80
11:08:37
- 40.00
1'945.00
17:31:05
+0.52%
+10.00
1'953.00
15:29:49
1'932.00
13:44:52
- 1'935.00
5.40
17:31:28
+6.93%
+0.35
5.49
14:33:36
5.10
09:01:33
- 5.05
165.00
17:31:09
+0.92%
+1.50
166.10
09:42:26
165.00
09:01:33
163.50
35.55
17:31:25
+0.14%
+0.05
35.65
16:43:44
35.15
09:50:42
35.50
28.10
17:31:28
+0.36%
+0.10
28.10
17:07:03
28.00
17:06:18
- 28.00
1'796.00
17:31:17
+0.06%
+1.00
1'799.00
10:44:23
1'791.00
16:35:00
- 1'795.00
5'335.00
17:31:04
+1.23%
+65.00
5'350.00
14:14:17
5'295.00
11:30:00
- 5'270.00
138.60
17:31:13
+0.80%
+1.10
139.50
16:22:45
138.50
12:29:55
- 137.50
297.60
17:31:58
+1.12%
+3.30
298.40
14:54:40
295.70
09:01:33
294.30
215.00
17:30:05
0.00%
0.00
-
-
-
-
- 215.00

Top

0.04+33.33%
32.75+7.20%
5.40+6.93%
0.18+5.88%
126.70+3.77%
0.92+3.37%
98.40+2.98%
122.90+2.76%
283.00+2.72%
0.39+2.63%

Flop

3.62-3.98%
129.10-3.30%
23.55-3.09%
71.10-2.60%
592.50-2.55%
35.20-2.22%
51.40-2.00%
234.40-1.76%
56.00-1.67%
3'500.00-1.63%

Meist diskutierte Unternehmen