Kursliste SPI Index

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Monitor Vortag
10'741.81
17:31:01
+0.07%
+7.64
10'800.92
09:14:59
10'695.15
16:05:59
- 10'734.17
22.41
17:31:01
-0.31%
-0.07
22.60
09:01:37
22.29
14:25:15
22.48
2.53
17:31:01
-0.78%
-0.02
2.55
10:53:54
2.50
15:18:40
- 2.55
57.88
17:31:01
-0.21%
-0.12
58.26
09:01:37
57.46
16:04:28
58.00
215.00
17:31:01
-0.92%
-2.00
-
-
-
-
- 217.00
60.80
17:31:01
-0.65%
-0.40
61.60
14:30:17
60.00
16:06:10
- 61.20
9.20
17:31:01
+0.44%
+0.04
9.20
17:01:23
8.98
09:52:27
- 9.16
1.28
17:31:01
+0.79%
+0.01
1.28
17:31:01
1.28
17:31:01
- 1.27
153.40
17:31:01
+0.59%
+0.90
153.40
10:08:18
152.60
10:38:55
152.50
110.00
17:31:01
-1.43%
-1.60
112.00
09:01:37
109.60
14:19:00
- 111.60
70.54
17:31:01
-0.28%
-0.20
71.62
09:52:05
69.42
09:02:01
70.74
347.00
17:31:01
+0.73%
+2.50
348.00
09:02:23
342.00
13:33:00
- 344.50
15.90
17:31:01
-3.17%
-0.52
16.50
09:08:10
15.86
15:42:56
16.42
4.74
17:31:01
+0.42%
+0.02
4.74
17:31:01
4.74
17:31:01
- 4.72
9.448
17:31:01
+14.63%
+1.206
9.57
12:00:11
8.32
09:11:05
8.242
17.08
17:31:01
-1.84%
-0.32
17.56
09:11:22
17.04
15:39:15
17.40
2.80
17:31:01
-0.36%
-0.01
2.86
11:01:35
2.75
12:05:36
- 2.81
224.80
17:31:01
+1.26%
+2.80
226.60
10:08:43
222.20
13:05:08
222.00
146.40
17:31:01
0.00%
0.00
147.00
09:01:37
146.00
11:18:05
146.40
152.20
17:31:01
-0.46%
-0.70
153.80
10:07:12
151.40
16:06:53
152.90
446.00
17:31:01
-2.19%
-10.00
454.00
09:01:37
446.00
17:31:01
- 456.00
1'677.00
17:31:01
0.00%
0.00
1'686.00
09:02:56
1'670.00
10:09:18
1'677.00
65.90
17:31:01
-3.87%
-2.65
69.60
09:02:29
64.85
15:16:55
68.55
54.50
17:31:01
+0.93%
+0.50
54.50
17:31:01
54.50
17:31:01
- 54.00
741.00
17:31:01
+0.82%
+6.00
742.00
17:19:40
734.00
10:38:00
735.00
208.50
17:31:01
-0.24%
-0.50
209.00
12:37:32
207.00
10:25:55
- 209.00
4'435.00
17:31:01
-1.66%
-75.00
4'525.00
09:05:46
4'415.00
15:02:33
4'510.00
290.00
17:31:01
-0.34%
-1.00
293.00
09:01:37
286.50
09:38:51
291.00
24.90
17:31:01
+1.63%
+0.40
24.90
17:11:49
24.50
16:01:02
- 24.50
42.70
17:31:01
0.00%
0.00
42.70
17:31:01
42.20
17:18:57
- 42.70
52.00
17:31:01
-0.38%
-0.20
52.40
11:13:24
52.00
09:01:37
- 52.20
67.50
17:31:01
+0.15%
+0.10
68.00
10:01:47
66.90
14:11:42
67.40
8.94
17:36:01
+0.39%
+0.035
-
-
-
-
- 8.905
8.94
17:36:01
+0.39%
+0.035
-
-
-
-
- 8.905
908.00
17:31:01
+0.22%
+2.00
910.00
09:19:40
906.00
09:01:37
- 906.00
83.70
17:31:01
-2.05%
-1.75
85.90
09:01:37
83.10
17:01:05
85.45
196.10
17:31:01
-0.76%
-1.50
198.90
10:09:05
195.00
15:54:07
197.60
3.20
17:31:01
+1.91%
+0.06
3.20
17:31:01
3.20
17:31:01
- 3.14
192.50
17:31:01
0.00%
0.00
195.00
14:10:03
192.00
09:01:37
- 192.50
328.20
17:31:01
+0.06%
+0.20
331.20
09:03:08
327.60
09:35:58
328.00
341.80
17:31:01
-0.81%
-2.80
347.40
09:01:37
339.80
16:05:53
344.60
89.30
17:31:01
-1.33%
-1.20
90.90
09:03:32
88.30
16:05:50
- 90.50
885.00
15:05:42
-1.67%
-15.00
910.00
09:01:37
865.00
10:23:14
- 900.00
35.25
17:31:01
+0.28%
+0.10
35.25
17:31:01
35.00
09:22:51
- 35.15
313.00
17:31:01
-0.63%
-2.00
316.00
15:21:18
311.00
17:08:31
- 315.00
51.80
17:31:01
+3.19%
+1.60
53.00
15:11:06
50.20
10:52:02
- 50.20
90.50
17:31:01
+1.06%
+0.95
90.55
17:17:40
89.45
13:29:42
89.55
21.90
17:31:01
-0.23%
-0.05
22.25
09:01:37
21.70
13:15:58
- 21.95
429.00
17:31:01
+0.94%
+4.00
429.00
17:10:30
425.00
17:10:16
- 425.00
3.66
17:31:01
0.00%
0.00
-
-
-
-
- 3.66
62.60
17:31:01
+0.97%
+0.60
63.00
17:00:07
62.20
09:46:19
- 62.00
105.50
17:31:01
+0.96%
+1.00
105.50
17:31:01
105.50
17:31:01
- 104.50
86.34
17:31:01
-0.05%
-0.04
87.04
10:07:36
86.04
16:06:03
86.38
23.61
17:31:01
-0.17%
-0.04
23.84
09:05:14
23.49
16:07:51
23.65
114.20
17:31:01
-1.04%
-1.20
115.60
09:07:04
114.20
17:31:01
115.40
88.85
17:31:01
-2.79%
-2.55
91.70
09:06:49
88.50
10:39:49
91.40
1'070.00
17:31:01
+0.75%
+8.00
1'082.00
15:32:36
1'060.00
10:59:26
1'062.00
137.00
17:31:01
+1.26%
+1.70
137.00
11:19:13
133.30
09:50:36
135.30
86.50
17:31:01
-0.57%
-0.50
86.50
09:01:37
86.50
09:01:37
- 87.00
150.00
17:31:01
+1.35%
+2.00
151.00
09:48:47
148.00
10:52:11
- 148.00
14.97
17:31:01
-0.56%
-0.085
15.185
09:06:23
14.915
16:06:04
15.055
174.40
17:31:01
-3.65%
-6.60
183.00
09:01:37
173.60
16:42:42
181.00
70.20
17:31:01
-0.21%
-0.15
70.40
09:40:32
69.90
09:01:37
70.35
640.50
17:31:01
-0.23%
-1.50
647.00
09:01:58
637.00
15:56:16
642.00
119.55
17:31:01
-0.29%
-0.35
121.30
10:08:22
118.65
15:43:28
119.90
64.00
16:15:09
-2.29%
-1.50
65.50
09:55:55
64.00
11:28:25
- 65.50
7.08
17:31:01
-0.42%
-0.03
7.20
10:13:38
7.06
16:04:54
7.11
400.00
17:31:01
-0.50%
-2.00
-
-
-
-
- 402.00
817.00
17:31:01
0.00%
0.00
827.50
09:15:00
814.00
15:36:43
817.00
602.00
17:31:01
-2.19%
-13.50
607.00
09:12:20
599.50
10:35:40
615.50
0.268
17:31:01
-0.19%
-0.0005
0.27
15:19:21
0.26
09:01:37
0.2685
106.60
17:31:01
-0.56%
-0.60
107.80
09:01:37
106.40
15:05:54
107.20
208.60
17:31:01
+1.07%
+2.20
208.60
17:31:01
206.60
09:21:39
206.40
1'574.00
17:31:01
+0.32%
+5.00
1'582.00
16:28:17
1'566.00
12:20:24
1'569.00
58.85
17:31:01
+1.47%
+0.85
58.90
17:13:53
58.00
09:19:54
58.00
8.505
17:31:01
+0.24%
+0.02
8.91
10:03:50
8.37
14:50:49
8.485
429.50
17:31:01
-1.58%
-6.90
436.00
09:02:36
426.60
09:27:12
436.40
1'269.00
17:31:01
-0.78%
-10.00
1'280.00
09:01:37
1'261.00
11:25:50
1'279.00
2'302.00
17:31:01
+0.96%
+22.00
2'309.00
15:00:07
2'274.00
09:34:31
2'280.00
28.50
17:31:01
-1.72%
-0.50
29.10
10:51:26
28.50
17:19:01
- 29.00
1'440.00
17:31:01
+0.70%
+10.00
1'440.00
10:01:48
1'425.00
11:20:39
- 1'430.00
390.00
17:31:01
-0.51%
-2.00
-
-
-
-
- 392.00
798.00
17:31:01
-1.24%
-10.00
811.00
09:02:06
790.00
16:07:22
808.00
579.50
17:31:01
+0.26%
+1.50
579.50
17:10:20
574.00
09:01:37
578.00
124.50
17:31:01
+0.81%
+1.00
124.50
10:32:20
124.00
15:29:14
- 123.50
19.60
17:31:01
-2.00%
-0.40
20.00
15:13:01
19.60
17:31:01
- 20.00
192.00
17:31:01
-1.23%
-2.40
195.00
09:01:37
188.40
17:01:37
- 194.40
56.80
17:31:01
-3.57%
-2.10
58.80
09:01:38
56.80
17:31:01
58.90
4'500.00
17:13:11
-2.17%
-100.00
4'600.00
09:10:06
4'500.00
16:15:46
- 4'600.00
23.78
17:31:01
+0.59%
+0.14
24.20
11:07:00
23.60
09:01:37
23.64
79.30
17:31:01
+0.76%
+0.60
79.70
16:27:30
78.50
09:01:37
78.70
464.40
17:31:01
-0.98%
-4.60
472.60
09:08:13
462.20
14:25:22
469.00
1'962.00
17:31:01
-0.30%
-6.00
1'988.00
09:15:00
1'942.00
16:18:58
1'968.00
505.00
17:31:01
+0.40%
+2.00
505.00
09:01:37
503.00
09:03:43
- 503.00
60.80
17:31:01
0.00%
0.00
61.00
09:01:37
60.40
15:48:04
- 60.80
183.50
17:31:01
+0.55%
+1.00
183.50
17:31:01
183.50
17:31:01
- 182.50
53.76
17:31:01
-0.04%
-0.02
54.22
09:04:20
53.36
16:07:19
53.78
144.00
17:31:01
+1.41%
+2.00
144.50
10:08:12
142.50
09:10:25
- 142.00
160.20
17:31:01
-1.84%
-3.00
164.00
09:01:37
154.60
15:19:20
163.20
74.00
17:31:01
0.00%
0.00
74.80
09:01:37
73.60
14:56:39
- 74.00
49.70
17:31:01
+1.33%
+0.65
50.00
13:44:57
49.00
11:28:09
- 49.05
270.80
17:31:01
+0.15%
+0.40
273.00
09:07:30
269.00
11:30:12
270.40
76.20
17:31:01
-0.78%
-0.60
77.00
09:01:37
76.00
12:05:27
- 76.80
9.26
17:31:01
+1.20%
+0.11
9.26
17:31:01
8.82
09:31:23
9.15
156.80
17:31:01
-0.10%
-0.15
158.70
09:02:40
155.85
14:23:00
156.95
8.52
17:31:01
+0.24%
+0.02
8.52
09:17:55
8.40
10:57:03
- 8.50
48.95
17:31:01
+0.60%
+0.29
49.27
09:03:27
48.54
16:06:23
48.66
50.00
17:31:01
-1.96%
-1.00
-
-
-
-
- 51.00
67.60
17:31:01
+1.96%
+1.30
67.75
17:07:45
66.65
14:06:39
66.30
13.75
17:31:01
-1.43%
-0.20
13.90
09:44:40
13.70
10:19:25
- 13.95
1.55
17:31:01
-2.82%
-0.045
1.595
10:49:07
1.50
16:45:56
- 1.595
1'204.00
17:31:01
-1.79%
-22.00
1'230.00
09:02:03
1'204.00
17:04:51
- 1'226.00
53.25
17:31:01
+0.76%
+0.40
53.30
17:17:33
52.15
09:54:34
52.85
57.00
17:31:01
+1.79%
+1.00
57.50
15:56:21
56.30
09:21:20
- 56.00
81'500.00
17:31:01
+0.49%
+400.00
81'700.00
15:22:46
80'900.00
10:35:05
81'100.00
6'865.00
17:31:01
+0.15%
+10.00
6'900.00
15:24:00
6'825.00
11:06:50
6'855.00
46.18
17:31:01
+1.14%
+0.52
46.25
13:27:18
45.75
09:25:34
45.66
315.80
17:31:01
-1.00%
-3.20
320.50
09:02:10
313.30
16:05:59
319.00
0.155
17:31:01
+3.33%
+0.005
0.1585
11:05:43
0.132
09:06:46
- 0.15
502.00
17:31:01
+0.20%
+1.00
505.00
15:53:25
501.00
11:15:38
- 501.00
39.70
17:31:01
+0.51%
+0.20
40.70
09:24:11
39.60
14:35:56
- 39.50
19.92
17:31:01
+0.61%
+0.12
19.94
17:19:55
19.86
10:51:08
- 19.80
3'070.00
16:59:48
+0.82%
+25.00
3'070.00
16:16:24
3'045.00
09:21:02
3'045.00
0.69
17:31:01
+0.88%
+0.006
0.69
17:19:06
0.662
10:50:12
0.684
9.96
17:31:01
+0.40%
+0.04
10.00
15:03:16
9.90
11:19:25
- 9.92
10.34
17:31:01
-0.39%
-0.04
10.50
09:01:37
10.26
15:47:56
- 10.38
241.00
17:31:01
+0.63%
+1.50
241.00
09:21:55
239.50
09:35:50
239.50
20.75
17:31:01
+3.23%
+0.65
20.75
17:31:01
20.20
09:01:37
20.10
80.96
17:31:01
+0.40%
+0.32
81.38
09:14:30
80.62
16:04:28
80.64
11.50
17:31:01
+2.50%
+0.28
11.50
17:31:01
10.92
17:16:12
11.22
81.52
17:31:01
-0.20%
-0.16
82.34
09:09:58
81.14
16:07:27
81.68
13.862
15:30:45
-7.59%
-1.138
14.458
09:16:37
13.60
11:28:50
- 15.00
14.47
17:31:01
-1.43%
-0.21
14.77
09:01:40
14.26
16:05:57
14.68
13.50
17:31:01
-3.57%
-0.50
14.30
09:16:37
13.30
15:51:55
- 14.00
93.00
17:31:01
-7.00%
-7.00
99.00
09:14:19
93.00
17:31:01
- 100.00
87.90
17:31:01
+1.38%
+1.20
88.00
17:15:27
86.50
10:51:05
86.70
142.50
17:31:01
-0.14%
-0.20
144.40
09:15:01
142.00
15:27:41
142.70
77.50
17:31:01
-0.58%
-0.45
78.45
09:02:32
77.30
16:28:04
77.95
740.50
17:31:01
-0.20%
-1.50
746.50
10:08:41
735.50
16:10:31
742.00
32.50
17:31:01
0.00%
0.00
32.70
10:29:46
32.40
15:18:43
- 32.50
0.018
10:31:15
-10.00%
-0.002
0.02
10:26:15
0.018
10:31:15
- 0.02
62.00
17:31:01
0.00%
0.00
-
-
-
-
- 62.00
659.00
17:31:01
+2.01%
+13.00
659.00
17:31:01
647.00
10:20:34
646.00
225.00
17:31:01
0.00%
0.00
225.00
17:18:26
224.00
17:18:17
- 225.00
54.60
17:31:01
+0.37%
+0.20
54.60
17:31:01
54.60
17:31:01
- 54.40
31.65
17:31:01
-0.31%
-0.10
32.95
13:24:36
31.55
11:24:23
- 31.75
66.50
17:31:01
0.00%
0.00
66.50
17:31:01
65.00
11:42:33
- 66.50
92.30
17:31:01
-0.54%
-0.50
93.00
09:03:05
91.80
15:41:33
92.80
0.0056
17:31:01
-3.45%
-0.0002
0.0058
11:21:04
0.0054
14:57:22
- 0.0058
143.10
17:31:01
-1.99%
-2.90
147.00
09:01:37
142.40
16:10:26
146.00
239.50
17:31:01
+0.57%
+1.35
241.35
09:50:01
238.05
16:07:22
238.15
1'200.00
17:31:01
0.00%
0.00
-
-
-
-
- 1'200.00
17.20
17:31:01
+1.18%
+0.20
17.38
14:57:30
17.00
09:01:37
- 17.00
319.00
17:31:01
+0.31%
+1.00
319.00
09:32:32
317.00
13:16:01
- 318.00
217.60
17:31:01
-0.64%
-1.40
221.00
09:01:37
216.40
16:04:43
- 219.00
224.00
17:31:01
-0.80%
-1.80
226.40
09:03:21
223.20
16:10:59
225.80
48.20
17:31:01
+2.99%
+1.40
48.20
17:31:01
46.80
15:15:14
- 46.80
0.807
17:31:01
+2.02%
+0.016
0.807
17:31:01
0.791
09:51:29
- 0.791
1'048.00
17:31:01
-1.50%
-16.00
1'074.00
09:01:37
1'044.00
15:50:56
1'064.00
54.90
17:31:01
+0.92%
+0.50
55.40
14:35:46
54.20
17:19:18
- 54.40
115.50
17:31:01
-1.95%
-2.30
118.40
09:01:37
114.90
16:04:25
117.80
2'574.00
17:31:01
-0.16%
-4.00
2'594.00
09:01:37
2'562.00
16:06:04
2'578.00
416.50
17:31:01
+0.12%
+0.50
419.00
10:12:35
414.00
15:53:25
416.00
137.60
17:31:01
-0.29%
-0.40
139.20
09:02:03
137.30
16:12:49
138.00
6'100.00
16:37:49
0.00%
0.00
6'120.00
10:20:15
6'000.00
11:21:58
- 6'100.00
185.00
17:31:01
+0.57%
+1.05
186.50
09:31:13
184.15
16:20:31
183.95
26.00
17:31:01
-0.76%
-0.20
26.20
09:01:37
25.80
13:49:39
- 26.20
86.40
17:31:01
-1.03%
-0.90
87.60
09:01:37
86.05
14:18:58
87.30
516.00
17:31:01
+1.38%
+7.00
519.00
13:43:50
511.00
15:48:25
509.00
69.80
17:31:01
+2.65%
+1.80
69.80
17:31:01
68.00
10:10:20
- 68.00
809.50
17:31:01
+4.52%
+35.00
813.00
16:55:24
782.00
11:27:00
774.50
121.60
17:31:01
-0.33%
-0.40
123.30
09:01:37
120.20
15:46:00
122.00
88.55
17:31:01
-0.11%
-0.10
89.00
09:01:37
88.30
09:02:17
88.65
93.50
17:31:01
+1.63%
+1.50
93.50
17:31:01
91.50
10:05:26
- 92.00
349.40
17:31:01
-0.17%
-0.60
355.00
09:02:15
347.60
16:12:18
350.00
87.20
17:31:01
-0.32%
-0.28
88.30
10:07:36
86.68
16:07:41
87.48
461.10
17:31:01
+0.39%
+1.80
463.30
16:20:50
460.30
09:08:25
459.30
67.30
17:31:01
-0.30%
-0.20
68.20
09:12:46
66.70
11:44:02
67.50
141.50
17:31:01
-0.70%
-1.00
143.50
14:59:30
141.50
16:38:36
- 142.50
248.20
17:31:01
-2.28%
-5.80
254.00
09:16:37
247.60
17:19:52
254.00
166.10
17:31:01
-0.60%
-1.00
168.30
09:02:01
165.30
16:05:09
167.10
436.40
17:31:01
+0.30%
+1.30
441.40
10:08:29
432.80
16:05:29
435.10
81.25
17:31:01
0.00%
0.00
82.10
10:11:10
80.85
16:05:29
- 81.25
103.50
17:31:01
-0.48%
-0.50
104.50
10:18:14
103.00
11:35:52
- 104.00
410.00
17:31:01
-1.20%
-5.00
420.00
09:05:56
403.00
15:39:22
- 415.00
10.90
17:31:01
+2.35%
+0.25
11.55
09:26:03
10.70
09:01:37
- 10.65
185.10
17:31:01
-0.32%
-0.60
186.00
09:01:37
182.80
15:50:39
185.70
15.42
17:31:01
-0.16%
-0.025
15.605
09:13:05
15.33
16:05:48
15.445
11.70
17:31:01
0.00%
0.00
11.70
09:04:17
11.50
09:01:37
- 11.70
113.00
17:31:01
+4.63%
+5.00
113.00
17:31:01
108.80
09:01:37
108.00
285.50
17:31:01
-0.17%
-0.50
287.50
09:01:37
284.50
11:04:46
286.00
37.20
17:31:01
+0.27%
+0.10
37.20
16:59:44
37.00
10:01:25
- 37.10
129.20
17:31:01
+0.16%
+0.20
130.50
10:02:46
128.60
12:07:23
129.00
518.00
17:31:01
+1.17%
+6.00
518.00
17:04:35
510.00
09:22:50
- 512.00
2'010.00
17:31:01
-0.99%
-20.00
2'060.00
10:52:02
2'010.00
17:31:01
2'030.00
181.25
17:31:01
-1.49%
-2.75
184.95
09:20:50
180.65
17:12:21
184.00
910.00
16:37:16
+1.68%
+15.00
910.00
16:37:16
910.00
16:37:16
- 895.00
1.13
17:31:01
-9.96%
-0.125
1.25
15:01:01
1.13
17:31:01
- 1.255
69.30
17:31:01
+0.29%
+0.20
69.60
10:19:08
68.85
12:58:59
69.10
197.00
17:31:01
+0.10%
+0.20
198.20
09:36:15
196.40
14:49:33
196.80
332.00
17:31:01
+2.31%
+7.50
332.00
17:31:01
323.00
12:14:29
324.50
108.00
17:31:01
+0.47%
+0.50
108.00
09:01:37
107.50
10:11:16
- 107.50
1'930.00
14:22:15
0.00%
0.00
1'930.00
12:32:54
1'900.00
13:30:43
- 1'930.00
3.74
17:31:01
+2.05%
+0.075
3.74
17:31:01
3.65
09:29:10
- 3.665
143.30
17:31:01
+1.06%
+1.50
145.00
14:40:04
141.40
09:22:20
141.80
41.45
17:31:01
-2.24%
-0.95
42.65
09:02:13
41.20
16:03:53
42.40
27.00
17:31:01
0.00%
0.00
27.50
11:59:06
26.80
10:47:37
- 27.00
1'740.00
17:31:01
+0.58%
+10.00
1'745.00
16:29:43
1'735.00
15:49:50
- 1'730.00
5'840.00
16:48:03
-0.34%
-20.00
5'860.00
10:35:24
5'820.00
11:11:01
- 5'860.00
126.60
17:31:01
+0.64%
+0.80
127.60
15:39:36
125.40
10:00:48
125.80
296.50
17:31:01
-0.07%
-0.20
300.00
09:12:55
294.90
16:07:05
296.70
250.00
15:25:31
0.00%
0.00
250.00
09:39:41
250.00
09:39:41
- 250.00

Top

9.448+14.63%
113.00+4.63%
809.50+4.52%
0.155+3.33%
20.75+3.23%
51.80+3.19%
48.20+2.99%
69.80+2.65%
11.500+2.50%
10.900+2.35%

Flop

0.018-10.00%
1.130-9.96%
13.862-7.59%
93.00-7.00%
65.90-3.87%
174.40-3.65%
13.500-3.57%
56.80-3.57%
0.006-3.45%
15.900-3.17%

Meist diskutierte Unternehmen