Kursliste SPI Index

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Monitor Vortag
10'307.53
16:11:59
+0.46%
+46.71
10'317.70
15:50:57
10'247.18
11:26:59
- 10'260.82
23.76
16:13:46
+1.19%
+0.28
23.76
16:12:07
23.36
12:36:49
23.48
3.08
15:44:25
-1.91%
-0.06
3.16
09:21:24
3.07
14:21:08
- 3.14
75.00
16:13:19
+0.70%
+0.52
75.12
09:30:03
74.28
11:09:10
74.48
243.00
14:56:39
0.00%
0.00
-
-
-
-
- 243.00
60.20
15:04:57
+0.33%
+0.20
60.20
14:41:26
60.00
09:01:39
- 60.00
9.46
13:21:13
+2.38%
+0.22
9.46
13:21:13
9.14
13:21:02
- 9.24
1.29
15:16:20
-1.53%
-0.02
1.30
10:12:40
1.29
10:16:28
- 1.31
156.40
16:06:00
+0.71%
+1.10
156.50
15:50:30
155.10
09:01:39
155.30
132.60
16:06:46
+0.15%
+0.20
133.60
12:00:58
131.80
15:25:58
- 132.40
109.35
16:13:41
-0.50%
-0.55
110.45
15:49:43
107.30
09:20:52
109.90
437.00
16:06:52
-1.13%
-5.00
444.00
09:35:22
435.50
11:18:46
- 442.00
16.42
16:11:02
+1.99%
+0.32
16.46
15:46:58
15.96
10:59:34
16.10
6.75
13:15:39
+5.47%
+0.35
-
-
-
-
- 6.40
23.93
16:13:46
-0.50%
-0.12
24.18
10:52:06
23.63
15:27:18
24.05
24.80
16:05:32
-0.60%
-0.15
25.00
09:01:39
24.50
10:59:52
24.95
299.00
16:13:51
+0.61%
+1.80
299.40
16:05:48
296.60
12:30:14
297.20
133.00
16:13:11
+2.47%
+3.20
133.60
15:53:36
128.60
09:42:48
129.80
149.50
16:13:18
+0.95%
+1.40
149.80
13:08:35
148.00
09:01:39
148.10
490.00
13:36:57
-0.41%
-2.00
492.00
09:50:31
490.00
09:05:07
- 492.00
1'895.00
16:11:47
-0.05%
-1.00
1'904.00
14:47:58
1'885.00
11:00:49
1'896.00
68.20
16:11:52
-0.07%
-0.05
68.40
10:11:10
67.60
15:25:33
68.25
55.00
14:08:01
-1.79%
-1.00
55.00
14:08:01
55.00
14:08:01
- 56.00
795.00
16:09:18
+2.19%
+17.00
795.00
11:57:01
779.00
09:01:39
778.00
184.00
15:33:03
-0.22%
-0.40
185.20
09:01:39
183.80
13:17:59
- 184.40
4'260.00
15:55:03
+1.79%
+75.00
4'275.00
15:48:46
4'160.00
09:01:39
4'185.00
399.50
16:12:38
-1.96%
-8.00
408.00
09:13:51
397.00
15:47:20
- 407.50
25.20
16:03:17
+1.20%
+0.30
25.20
09:20:15
24.90
09:47:43
- 24.90
43.00
16:12:16
0.00%
0.00
43.00
12:29:15
42.60
12:16:12
- 43.00
43.30
15:15:59
-0.69%
-0.30
43.50
09:30:16
43.10
15:11:34
- 43.60
54.90
16:11:02
-0.54%
-0.30
55.40
10:00:05
54.90
11:03:23
- 55.20
928.00
16:09:02
0.00%
0.00
930.00
14:52:29
922.00
10:56:43
- 928.00
114.70
16:12:41
+1.87%
+2.10
115.30
11:46:00
112.00
09:07:15
112.60
230.20
16:11:20
+1.41%
+3.20
230.40
14:59:22
227.20
09:06:31
227.00
3.28
16:00:56
-2.96%
-0.10
-
-
-
-
- 3.38
165.50
14:56:40
0.00%
0.00
166.50
10:00:48
164.50
13:09:48
- 165.50
407.60
16:13:23
+2.36%
+9.40
410.20
15:51:23
399.00
09:22:59
398.20
335.40
16:09:34
+1.88%
+6.20
335.80
16:07:14
329.00
09:40:08
329.20
120.20
16:09:40
+0.17%
+0.20
120.80
09:59:55
119.60
11:38:18
- 120.00
700.00
12:02:21
0.00%
0.00
700.00
12:00:41
700.00
12:00:41
- 700.00
36.15
16:03:29
+0.70%
+0.25
36.15
14:49:01
35.00
11:33:44
- 35.90
340.00
15:19:34
0.00%
0.00
342.00
09:01:39
339.00
09:53:05
- 340.00
37.10
14:10:33
0.00%
0.00
37.10
14:07:42
36.70
09:01:39
- 37.10
87.25
16:13:42
+1.39%
+1.20
87.70
10:11:56
85.95
09:01:39
86.05
414.00
16:10:19
-1.90%
-8.00
420.00
15:19:37
414.00
16:10:19
- 422.00
4.26
16:00:22
+0.47%
+0.02
-
-
-
-
- 4.24
67.00
15:48:00
-3.46%
-2.40
69.60
09:01:39
66.80
15:26:17
- 69.40
101.50
16:07:36
0.00%
0.00
101.50
11:40:30
100.00
15:33:36
- 101.50
84.62
16:13:42
+0.02%
+0.02
85.36
09:28:24
84.40
16:03:39
84.60
23.81
16:13:18
+0.72%
+0.17
23.87
09:59:32
23.57
15:00:00
23.64
99.90
16:07:26
+1.73%
+1.70
101.00
14:33:52
98.20
09:01:39
98.20
139.50
16:13:43
+0.36%
+0.50
140.70
11:54:16
137.50
09:19:32
139.00
1'120.00
16:05:37
+1.08%
+12.00
1'126.00
10:18:18
1'110.00
09:01:40
1'108.00
131.30
16:08:40
-0.15%
-0.20
132.10
09:01:39
130.10
10:42:04
131.50
69.00
16:05:48
-2.82%
-2.00
71.00
09:01:39
68.00
14:41:44
- 71.00
175.00
15:57:36
+0.57%
+1.00
175.00
09:01:39
174.00
09:01:39
- 174.00
17.49
16:13:03
+0.89%
+0.155
17.525
15:49:24
17.285
12:29:14
17.335
200.50
16:12:37
+0.96%
+1.90
203.00
10:26:56
199.20
09:05:52
198.60
81.50
16:11:11
+0.56%
+0.45
81.80
09:10:50
81.30
11:09:53
81.05
860.00
16:13:50
+1.12%
+9.50
860.00
16:13:50
838.00
09:01:40
850.50
138.20
16:13:30
+0.04%
+0.05
138.30
15:50:39
137.30
12:35:23
138.15
47.00
10:27:05
-3.69%
-1.80
47.00
10:27:05
47.00
10:27:05
- 48.80
9.49
16:10:18
+0.74%
+0.07
9.58
09:57:02
9.34
09:19:40
9.42
424.00
19.02.2018
-
-
-
-
-
-
- 424.00
706.50
16:11:23
-0.77%
-5.50
717.00
09:28:35
705.00
15:15:17
712.00
632.00
16:12:03
+0.08%
+0.50
635.50
09:11:55
628.00
11:06:55
631.50
0.3025
16:04:40
+1.17%
+0.0035
0.3035
15:36:25
0.2955
14:32:04
0.299
120.80
16:09:40
-0.49%
-0.60
121.40
10:19:03
120.20
15:14:08
- 121.40
228.80
16:13:16
+0.53%
+1.20
230.20
09:01:39
227.40
09:01:39
227.60
1'574.00
16:12:09
+1.88%
+29.00
1'575.00
16:11:58
1'542.00
09:07:19
1'545.00
47.98
16:13:27
+1.65%
+0.78
48.00
16:12:02
47.22
09:14:36
47.20
16.69
16:11:34
+1.21%
+0.20
16.79
13:36:19
16.46
09:06:38
16.49
427.50
16:12:47
+1.11%
+4.70
428.30
14:12:34
422.10
09:01:39
422.80
1'305.00
16:13:51
+1.56%
+20.00
1'305.00
13:45:46
1'281.00
09:18:46
1'285.00
2'150.00
16:13:18
+0.99%
+21.00
2'153.00
15:50:41
2'133.00
09:02:18
2'129.00
30.80
11:47:14
0.00%
0.00
30.90
09:01:39
30.80
09:07:22
- 30.80
35.25
16:11:13
0.00%
0.00
35.25
11:25:01
35.20
09:01:39
- 35.25
1'485.00
16:04:42
-1.33%
-20.00
1'510.00
09:01:39
1'485.00
13:54:27
- 1'505.00
360.00
19.02.2018
-
-
-
-
-
-
- 360.00
970.00
16:10:02
+0.62%
+6.00
976.00
15:52:50
964.00
11:18:04
964.00
565.00
16:11:31
+0.18%
+1.00
567.50
09:12:15
565.00
09:01:39
564.00
124.00
14:18:12
+0.81%
+1.00
124.00
13:20:32
122.00
09:01:39
- 123.00
20.60
11:42:20
+0.98%
+0.20
20.80
10:19:00
20.20
11:32:38
- 20.40
309.00
16:12:07
+0.32%
+1.00
309.50
14:30:29
307.50
10:51:21
- 308.00
54.40
16:13:31
+1.49%
+0.80
54.40
13:22:47
53.80
09:06:14
53.60
912.00
15:37:49
-0.22%
-2.00
912.00
09:41:14
912.00
09:41:14
- 914.00
4'500.00
15:21:30
0.00%
0.00
4'520.00
09:58:41
4'500.00
09:13:53
- 4'500.00
25.78
16:13:29
-1.23%
-0.32
26.38
09:11:29
25.54
15:17:20
26.10
73.05
16:13:03
+1.04%
+0.75
73.60
10:48:01
72.25
09:09:57
72.30
559.50
16:10:56
+0.72%
+4.00
562.50
11:56:07
553.00
14:45:47
555.50
1'562.00
16:12:02
+1.69%
+26.00
1'566.00
12:35:25
1'536.00
11:24:20
1'536.00
471.00
16:13:38
0.00%
0.00
472.50
09:01:44
470.00
09:30:30
- 471.00
60.80
14:11:52
-1.30%
-0.80
61.60
10:25:53
60.80
14:11:52
- 61.60
187.00
14:44:05
+1.36%
+2.50
187.00
14:44:05
185.00
12:20:56
- 184.50
61.48
16:13:42
+0.33%
+0.20
61.58
09:01:39
61.22
09:06:26
61.28
140.00
15:00:36
0.00%
0.00
140.00
11:46:41
138.50
09:01:39
- 140.00
123.80
15:59:55
+0.65%
+0.80
124.60
10:03:07
122.80
15:26:11
123.00
76.20
16:13:39
-0.52%
-0.40
76.60
14:43:43
76.20
09:01:39
- 76.60
306.00
16:12:07
-0.33%
-1.00
307.40
09:12:48
305.00
15:32:25
307.00
7.02
15:44:50
+0.29%
+0.02
7.06
14:13:40
6.98
12:04:27
- 7.00
10.52
16:10:22
-2.23%
-0.24
10.88
10:52:37
10.52
15:20:31
10.76
164.25
16:13:02
+0.09%
+0.15
165.05
09:33:13
163.15
12:35:27
164.10
12.20
16:02:43
+3.83%
+0.45
12.20
09:57:43
12.00
09:16:39
- 11.75
55.16
16:13:37
+1.03%
+0.56
55.34
10:05:24
54.78
09:02:18
54.60
74.70
16:13:08
+1.22%
+0.90
74.70
16:13:08
73.60
09:01:39
73.80
15.00
15:53:23
-1.32%
-0.20
15.15
09:03:08
14.95
10:29:06
- 15.20
2.59
16:10:32
+1.97%
+0.05
2.62
11:29:37
2.46
09:45:44
- 2.54
1'648.00
15:58:53
+1.23%
+20.00
1'650.00
14:17:08
1'618.00
09:13:26
- 1'628.00
58.00
16:11:53
+0.09%
+0.05
58.30
14:00:25
57.60
09:07:20
57.95
50.20
16:07:56
+0.40%
+0.20
50.50
11:39:47
50.00
11:05:32
- 50.00
67'500.00
16:03:45
0.00%
0.00
67'800.00
15:54:33
67'100.00
11:19:35
67'500.00
5'620.00
16:03:45
+0.09%
+5.00
5'645.00
15:51:26
5'580.00
09:01:39
5'615.00
37.77
16:13:19
+0.88%
+0.33
37.89
15:40:27
37.28
09:01:39
37.44
247.00
16:13:42
+1.90%
+4.60
247.40
16:10:21
242.20
09:01:39
242.40
0.231
16:00:25
+2.67%
+0.006
-
-
-
-
- 0.225
517.00
16:11:31
+1.17%
+6.00
517.00
16:11:31
510.00
11:26:05
- 511.00
57.00
16:06:13
0.00%
0.00
58.00
09:42:02
56.80
15:18:35
- 57.00
3'640.00
15:59:53
+1.11%
+40.00
3'645.00
09:01:39
3'600.00
10:55:51
3'600.00
1.67
16:12:35
+0.97%
+0.016
1.684
10:30:02
1.622
09:18:46
1.654
7.54
15:50:42
+3.57%
+0.26
7.54
14:12:28
7.28
11:02:12
- 7.28
11.96
16:12:25
-0.66%
-0.08
12.16
10:29:57
11.94
16:08:00
- 12.04
260.50
15:45:07
+0.19%
+0.50
261.00
09:50:52
259.50
09:07:31
260.00
27.50
16:10:07
0.00%
0.00
27.50
09:01:39
27.15
10:39:08
27.50
0.50
14:19:08
-0.60%
-0.003
0.504
09:33:27
0.50
09:44:29
- 0.503
74.88
16:13:49
-0.11%
-0.08
75.18
09:27:50
74.44
12:59:28
74.96
10.06
16:08:58
-0.79%
-0.08
10.24
10:31:06
10.04
16:04:49
- 10.14
80.16
16:13:42
+0.60%
+0.48
80.30
15:40:40
79.54
10:59:42
79.68
15.71
16:13:40
+2.75%
+0.42
15.81
10:37:58
15.40
09:01:39
15.29
14.50
16:09:10
-1.36%
-0.20
14.85
09:01:44
14.40
16:09:06
- 14.70
108.00
16:08:43
-3.57%
-4.00
111.00
10:11:55
108.00
16:04:40
- 112.00
74.20
16:05:19
-2.50%
-1.90
75.90
09:01:39
74.10
15:54:01
76.10
153.60
16:12:58
+0.85%
+1.30
153.90
09:51:59
152.40
09:06:41
152.30
82.15
16:11:31
+0.49%
+0.40
82.20
16:04:57
81.70
09:06:59
81.75
686.00
16:12:10
+0.66%
+4.50
688.50
15:49:58
680.00
09:01:39
681.50
30.10
15:43:21
+1.01%
+0.30
30.10
11:17:37
29.90
09:01:39
- 29.80
0.0275
16:00:34
+7.84%
+0.002
-
-
-
-
- 0.0255
73.00
13:55:27
+6.57%
+4.50
73.00
13:55:27
73.00
13:55:27
- 68.50
644.00
15:02:07
+0.16%
+1.00
645.00
10:36:01
636.00
09:44:46
643.00
222.00
15:58:02
+0.45%
+1.00
223.00
09:16:16
222.00
10:12:39
- 221.00
54.60
14:26:05
-0.36%
-0.20
54.60
09:01:39
54.60
09:01:39
- 54.80
74.50
14:06:15
-0.67%
-0.50
74.50
14:06:15
73.50
13:29:33
- 75.00
89.05
16:12:16
+0.79%
+0.70
89.20
15:49:13
88.35
10:56:10
88.35
0.0108
13:39:33
0.00%
0.00
0.0108
09:09:03
0.0108
09:09:03
- 0.0108
228.40
16:12:05
+0.62%
+1.40
228.40
14:35:49
227.00
11:27:08
227.00
222.95
16:13:39
-0.09%
-0.20
223.60
09:01:56
221.60
11:27:00
223.15
1'230.00
14:44:17
-1.60%
-20.00
-
-
-
-
- 1'250.00
27.80
16:09:15
-1.42%
-0.40
28.75
10:01:25
27.50
09:53:58
- 28.20
300.00
15:59:18
-1.96%
-6.00
306.00
13:31:33
300.00
15:16:29
- 306.00
218.40
16:06:00
+1.20%
+2.60
218.60
15:51:26
215.80
11:05:31
- 215.80
224.40
16:11:31
+1.17%
+2.60
224.80
15:51:16
221.80
11:00:30
221.80
47.60
16:00:22
+1.28%
+0.60
-
-
-
-
- 47.00
0.744
15:48:30
-0.80%
-0.006
0.75
09:29:42
0.742
15:48:04
- 0.75
1'146.00
15:58:47
+0.88%
+10.00
1'156.00
14:52:02
1'140.00
09:01:39
1'136.00
110.40
16:12:34
+0.73%
+0.80
110.60
15:50:05
109.20
09:01:39
109.60
2'399.00
16:13:19
+1.74%
+41.00
2'401.00
16:11:03
2'368.00
09:01:39
2'358.00
331.00
16:12:12
+1.07%
+3.50
332.50
14:40:03
327.00
09:01:39
327.50
7'735.00
16:11:25
+1.38%
+105.00
7'755.00
14:39:40
7'660.00
09:01:39
7'630.00
5'400.00
16:12:39
-0.74%
-40.00
5'440.00
11:59:34
5'360.00
14:16:25
- 5'440.00
145.30
16:13:39
-0.07%
-0.10
145.80
09:01:39
144.20
12:35:39
145.40
27.40
15:45:23
-0.72%
-0.20
28.00
14:09:01
27.40
15:45:23
- 27.60
88.30
16:10:18
+0.63%
+0.55
88.35
15:50:07
87.60
11:10:52
87.75
529.00
16:07:50
+1.73%
+9.00
530.00
10:45:08
518.00
09:01:39
520.00
64.60
12:39:01
-0.62%
-0.40
64.80
09:05:41
64.60
12:39:01
- 65.00
666.50
16:13:07
-0.22%
-1.50
668.00
09:04:39
659.00
12:30:27
668.00
128.30
16:10:50
+0.94%
+1.20
128.50
15:47:55
126.70
09:01:39
127.10
91.05
16:13:48
-3.34%
-3.15
94.20
09:01:52
90.85
15:26:07
94.20
92.00
15:29:15
+0.55%
+0.50
92.00
15:29:15
91.50
12:00:27
- 91.50
342.70
16:13:12
+0.71%
+2.40
343.30
14:24:56
340.60
11:09:45
340.30
96.50
16:13:10
+1.51%
+1.44
96.70
15:50:41
95.14
11:09:41
95.06
508.40
16:13:23
-0.35%
-1.80
512.20
09:26:28
507.60
12:37:25
510.20
46.10
16:10:54
+0.44%
+0.20
46.50
10:44:00
45.50
09:25:59
45.90
135.00
16:03:32
+1.89%
+2.50
135.00
11:28:39
133.00
09:01:41
- 132.50
198.10
16:11:21
+0.97%
+1.90
198.40
16:10:40
196.70
09:12:49
196.20
115.00
16:13:35
-6.28%
-7.70
119.50
09:50:17
111.60
09:15:11
122.70
410.40
16:13:17
+0.54%
+2.20
415.80
09:04:18
409.70
15:27:10
408.20
77.95
16:13:04
+0.39%
+0.30
78.75
10:29:27
77.70
15:26:54
- 77.65
105.50
14:35:45
+0.48%
+0.50
105.50
14:35:45
104.50
09:01:39
- 105.00
427.00
15:44:04
-1.84%
-8.00
-
-
-
-
- 435.00
10.90
16:07:18
+5.31%
+0.55
10.90
09:52:51
10.25
09:01:39
- 10.35
203.40
16:12:35
+1.60%
+3.20
203.40
16:12:35
199.10
12:29:26
200.20
17.92
16:13:45
+1.10%
+0.195
17.95
15:50:48
17.745
12:37:24
17.725
8.35
16:08:00
-0.60%
-0.05
8.60
09:41:22
8.35
09:35:32
- 8.40
111.40
16:13:51
-0.36%
-0.40
112.20
13:43:13
111.40
15:27:14
111.80
351.50
16:07:31
+1.44%
+5.00
353.00
13:32:36
345.50
09:47:06
346.50
37.70
09:57:25
0.00%
0.00
37.70
09:57:25
37.00
09:55:07
- 37.70
147.60
16:11:41
+1.93%
+2.80
147.60
15:24:22
144.80
09:01:39
144.80
522.00
16:11:20
-0.76%
-4.00
528.00
09:23:20
522.00
14:55:44
- 526.00
1'800.00
16:06:09
+0.56%
+10.00
1'830.00
15:01:56
1'790.00
10:51:19
1'790.00
134.55
16:12:51
+0.82%
+1.10
134.70
15:48:53
132.80
11:20:30
133.45
865.00
16:04:59
-2.81%
-25.00
-
-
-
-
- 890.00
1.35
16:06:53
-1.10%
-0.015
1.395
10:33:55
1.34
10:00:59
- 1.365
64.55
16:12:09
+0.16%
+0.10
64.95
10:35:05
64.25
15:25:08
64.45
147.00
16:02:37
+3.09%
+4.40
147.00
14:35:34
142.40
09:01:39
142.60
293.50
16:10:49
-0.17%
-0.50
296.00
09:29:22
292.50
09:03:15
294.00
99.60
15:56:41
-0.90%
-0.90
99.80
11:33:07
99.40
11:33:07
- 100.50
40.60
16:10:37
-4.13%
-1.75
41.95
10:14:19
40.50
15:39:57
- 42.35
1'900.00
14:56:39
-1.04%
-20.00
-
-
-
-
- 1'920.00
5.25
16:09:39
-0.57%
-0.03
5.35
09:23:04
5.25
11:01:35
- 5.28
167.50
16:03:26
-0.36%
-0.60
169.90
09:02:42
166.50
15:37:08
168.10
42.55
16:13:15
+0.35%
+0.15
42.80
10:39:45
42.00
13:42:00
42.40
26.30
15:50:55
-0.75%
-0.20
26.30
15:18:35
26.30
15:18:35
- 26.50
1'770.00
09:01:39
0.00%
0.00
1'770.00
09:01:39
1'770.00
09:01:39
- 1'770.00
5'580.00
15:41:25
-1.41%
-80.00
5'640.00
10:57:29
5'580.00
15:41:25
- 5'660.00
104.80
16:12:16
-2.06%
-2.20
107.40
09:15:38
104.40
10:40:17
107.00
311.00
16:13:18
+0.75%
+2.30
311.40
15:50:39
309.10
11:18:59
308.70
238.00
11:43:08
+3.48%
+8.00
-
-
-
-
- 230.00

Top

0.03+7.84%
73.00+6.57%
6.75+5.47%
10.90+5.31%
12.20+3.83%
7.54+3.57%
238.00+3.48%
147.00+3.09%
15.71+2.75%
0.23+2.67%

Flop

115.00-6.28%
40.60-4.13%
47.00-3.69%
108.00-3.57%
67.00-3.46%
91.05-3.34%
3.28-2.96%
69.00-2.82%
865.00-2.81%
74.20-2.50%

Meist diskutierte Unternehmen