Kursliste SPI Index

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Risiko Vortag typEQU.toolbar
10'308.69
17:31:18
+0.69%
+70.47
10'316.85
17:22:52
10'249.15
09:35:59
- 10'238.22
24.37
17:31:58
+0.29%
+0.07
24.46
09:03:06
24.29
09:31:00
24.30
2.46
17:33:09
-0.40%
-0.01
2.47
09:12:41
2.45
09:00:14
- 2.47
75.15
17:31:58
+0.20%
+0.15
75.55
13:57:37
74.80
09:45:01
75.00
290.50
17:33:04
-11.97%
-39.50
299.50
10:40:28
284.00
15:15:53
- 330.00
57.50
17:33:05
-0.52%
-0.30
58.00
09:00:14
56.55
17:19:34
- 57.80
17.75
17:33:12
+0.85%
+0.15
18.00
11:00:20
17.60
09:23:23
17.60
10.90
17:31:24
+0.46%
+0.05
11.00
09:10:56
10.80
10:05:34
- 10.85
1.20
17:33:04
+3.45%
+0.04
1.20
14:06:26
1.19
10:40:55
- 1.16
176.50
17:33:04
+1.44%
+2.50
176.70
13:39:21
174.00
09:00:14
174.00
127.10
17:33:07
+0.63%
+0.80
127.60
16:06:26
124.80
11:27:08
- 126.30
63.20
17:33:01
-0.32%
-0.20
63.65
09:00:14
61.85
11:25:13
63.40
500.00
17:33:06
+0.60%
+3.00
500.00
09:00:14
498.00
09:20:30
- 497.00
7.53
17:31:18
0.00%
0.00
- 7.53
35.50
17:32:00
+1.28%
+0.45
35.78
16:44:44
34.62
09:36:42
35.05
19.25
17:33:04
+0.79%
+0.15
19.40
15:13:13
19.00
09:00:14
19.10
279.00
17:33:14
-0.36%
-1.00
283.25
11:56:45
279.00
15:54:31
280.00
114.30
17:33:05
+1.87%
+2.10
115.30
10:31:37
112.10
09:04:02
112.20
146.50
17:31:59
+1.17%
+1.70
146.50
17:31:18
145.10
09:43:05
144.80
1'391.00
17:33:04
+0.80%
+11.00
1'397.00
16:38:36
1'375.00
09:00:14
1'380.00
79.50
17:33:04
+0.06%
+0.05
80.00
10:30:15
78.55
09:00:20
79.45
54.00
17:31:32
-0.09%
-0.05
54.00
14:08:36
54.00
14:08:36
- 54.05
89.00
17:31:29
+0.23%
+0.20
89.55
13:44:22
88.80
14:38:58
- 88.80
700.50
17:33:05
+0.14%
+1.00
701.00
10:27:17
696.50
09:18:10
699.50
185.70
17:33:04
+0.05%
+0.10
185.80
09:19:04
184.50
15:21:34
- 185.60
3'781.00
17:33:01
-0.26%
-10.00
3'815.00
09:00:14
3'765.00
13:44:08
3'791.00
434.50
17:31:29
-0.46%
-2.00
437.00
09:24:58
431.25
09:06:48
- 436.50
17.50
17:33:09
0.00%
0.00
17.50
16:28:51
17.25
09:15:14
- 17.50
45.40
17:33:06
-0.11%
-0.05
45.40
14:58:31
44.95
14:03:31
- 45.45
43.40
17:33:06
+0.70%
+0.30
43.70
10:14:53
42.40
13:30:42
- 43.10
497.75
17:33:01
+0.56%
+2.75
499.75
09:05:05
495.75
11:15:19
- 495.00
59.00
17:33:16
+1.46%
+0.85
59.40
11:51:04
58.05
09:00:14
- 58.15
908.50
17:33:01
-0.27%
-2.50
914.50
15:53:15
906.00
09:00:14
- 911.00
97.35
17:33:05
+0.15%
+0.15
98.35
09:00:14
96.40
10:50:17
97.20
191.20
17:31:24
+0.63%
+1.20
194.00
10:06:42
191.00
11:38:09
190.00
4.31
17:33:02
+0.23%
+0.01
4.35
10:13:47
4.31
10:28:59
- 4.30
157.70
17:31:32
+0.45%
+0.70
157.70
10:03:02
157.10
09:00:14
- 157.00
314.75
17:33:02
-0.16%
-0.50
316.50
16:46:23
313.25
09:31:01
315.25
297.25
17:33:08
+0.93%
+2.75
298.00
14:41:18
291.50
09:51:52
294.50
146.60
17:31:20
+0.41%
+0.60
148.60
13:57:18
144.60
10:15:59
- 146.00
574.00
17:33:03
+0.70%
+4.00
574.00
14:58:22
565.00
12:01:47
- 570.00
40.20
17:33:14
+0.25%
+0.10
40.50
09:06:37
39.35
14:18:12
- 40.10
317.00
17:33:04
-0.31%
-1.00
319.25
13:23:10
317.00
10:20:55
- 318.00
34.25
17:31:49
+0.15%
+0.05
34.25
14:24:42
33.95
14:21:06
- 34.20
91.65
17:31:22
+1.72%
+1.55
91.80
15:42:02
90.65
09:07:16
90.10
376.00
17:31:18
+0.74%
+2.75
- 373.25
3.59
17:33:02
0.00%
0.00
3.59
09:24:02
3.59
09:24:02
- 3.59
43.75
17:33:03
+3.06%
+1.30
44.05
16:12:04
42.35
10:34:42
- 42.45
101.40
17:33:05
-2.97%
-3.10
104.90
09:15:51
101.00
14:06:58
- 104.50
21.59
17:31:58
+3.45%
+0.72
22.89
09:32:53
21.20
16:13:48
20.87
94.25
17:33:08
+0.53%
+0.50
95.00
14:52:28
93.00
13:48:10
93.75
122.50
17:31:32
-1.61%
-2.00
126.50
09:00:14
121.90
11:34:12
124.50
976.00
17:31:24
+0.62%
+6.00
977.00
15:54:52
965.00
11:38:32
970.00
166.00
17:31:57
+1.59%
+2.60
166.80
15:02:30
162.40
09:31:27
- 163.40
49.10
17:33:02
0.00%
0.00
49.10
09:00:14
49.10
09:00:14
- 49.10
115.00
17:33:04
+0.44%
+0.50
115.50
11:25:27
115.00
12:24:28
- 114.50
13.99
17:31:58
-0.43%
-0.06
14.13
15:18:51
13.94
09:37:21
14.05
162.20
17:33:09
+0.62%
+1.00
162.90
14:05:11
160.20
09:24:46
161.20
80.45
17:33:14
+0.06%
+0.05
80.90
09:00:14
80.15
09:31:07
80.40
867.50
17:33:04
+0.81%
+7.00
871.00
09:00:14
858.00
11:49:57
860.50
169.10
17:31:59
+0.36%
+0.60
170.70
09:17:10
168.60
12:37:18
168.50
47.55
17:31:18
-4.71%
-2.35
- 49.90
5.86
17:33:07
+1.91%
+0.11
5.88
09:00:15
5.70
09:47:06
5.75
342.00
17:31:18
0.00%
0.00
- 342.00
749.50
17:33:05
+0.67%
+5.00
750.50
14:20:59
740.00
09:00:14
744.50
666.00
17:33:06
+0.99%
+6.50
670.50
09:00:14
663.00
13:12:34
659.50
0.48
17:33:06
0.00%
0.00
0.49
09:00:17
0.48
09:00:14
0.48
122.50
17:33:04
-1.69%
-2.10
127.50
14:01:27
122.50
17:00:53
- 124.60
232.20
17:31:31
+1.62%
+3.70
232.40
17:19:17
229.70
09:00:14
228.50
1'592.00
17:33:02
+0.76%
+12.00
1'616.00
09:15:14
1'583.00
16:34:07
1'580.00
119.00
17:34:04
119.70
09:37:24
118.90
09:04:39
- 0.00
44.60
17:31:32
+0.68%
+0.30
44.75
16:10:42
44.15
09:09:55
- 44.30
13.15
17:33:12
+1.54%
+0.20
13.20
17:14:50
13.00
09:12:52
12.95
448.50
17:32:00
+0.18%
+0.80
450.00
09:00:14
447.60
11:54:38
447.70
917.00
17:33:02
-0.16%
-1.50
923.00
09:02:28
914.50
16:16:42
918.50
2'020.00
17:31:58
+1.30%
+26.00
2'025.00
17:19:58
1'990.00
09:00:43
1'994.00
25.80
17:33:21
-0.77%
-0.20
26.00
09:26:09
25.70
15:44:24
- 26.00
34.75
17:33:03
+0.72%
+0.25
35.00
12:15:20
34.20
09:00:14
- 34.50
0.27
17:31:39
0.00%
0.00
0.28
13:47:44
0.25
14:04:43
- 0.27
1'515.00
17:33:01
+1.61%
+24.00
1'515.00
16:41:54
1'487.00
09:00:36
- 1'491.00
375.00
17:33:05
+2.46%
+9.00
375.00
16:52:50
369.75
11:53:00
- 366.00
930.00
17:33:03
+0.59%
+5.50
937.50
09:25:16
921.00
09:00:14
924.50
552.00
17:33:05
+0.73%
+4.00
554.50
16:36:50
547.50
09:37:05
548.00
122.00
17:31:24
+1.84%
+2.20
122.60
16:30:26
121.40
12:05:58
- 119.80
16.40
17:31:18
0.00%
0.00
- 16.40
324.75
17:33:07
+1.17%
+3.75
327.50
15:23:51
318.25
09:00:14
- 321.00
67.45
17:33:09
+2.51%
+1.65
68.00
17:09:22
66.05
09:22:11
65.80
800.50
17:33:02
-0.81%
-6.50
814.50
14:13:16
795.50
15:54:18
- 807.00
4'578.00
17:33:01
+1.62%
+73.00
4'578.00
17:31:18
4'500.00
11:48:34
- 4'505.00
74.35
17:33:07
+0.68%
+0.50
74.60
16:31:30
73.30
09:04:37
73.85
514.00
17:33:04
+0.19%
+1.00
525.50
09:00:14
509.00
09:37:26
513.00
1'209.00
17:33:03
+0.67%
+8.00
1'221.00
15:14:38
1'202.00
16:45:59
1'201.00
480.00
17:31:27
+0.05%
+0.25
482.00
09:01:37
480.00
10:42:07
- 479.75
59.35
17:31:31
+0.51%
+0.30
60.10
11:26:09
59.35
17:19:50
- 59.05
208.00
17:33:18
+1.41%
+2.90
208.00
15:57:54
208.00
15:57:54
- 205.10
52.25
17:32:00
+1.06%
+0.55
52.30
10:40:01
51.05
09:04:53
51.70
112.90
17:33:06
-3.50%
-4.10
115.50
09:29:51
112.90
16:58:04
- 117.00
102.90
17:33:12
-1.15%
-1.20
105.00
09:00:14
102.20
09:42:47
- 104.10
69.90
17:33:04
-0.85%
-0.60
70.55
12:26:29
69.50
16:10:55
- 70.50
258.75
17:33:04
+1.07%
+2.75
258.75
09:05:54
254.75
09:27:14
256.00
5.11
17:33:01
-0.78%
-0.04
5.32
09:00:14
5.11
17:19:12
- 5.15
17.45
17:33:05
-0.29%
-0.05
17.65
09:00:14
17.35
10:10:21
17.50
155.30
17:32:00
+1.17%
+1.80
155.70
13:48:16
153.60
09:18:22
153.50
17.15
17:31:32
-0.29%
-0.05
17.30
10:45:03
17.00
17:13:26
- 17.20
57.85
17:31:58
+6.34%
+3.45
58.40
16:31:11
56.35
09:00:29
54.40
13.50
17:31:57
-0.74%
-0.10
13.60
09:00:14
13.40
10:19:33
- 13.60
2.41
17:33:12
-2.43%
-0.06
2.53
09:00:14
2.40
14:51:52
- 2.47
1'010.00
17:33:07
+1.25%
+12.50
1'018.00
17:15:15
995.00
10:51:57
- 997.50
48.00
17:33:22
+0.31%
+0.15
49.70
16:07:55
47.55
10:46:20
47.85
50.00
17:31:49
-1.96%
-1.00
52.00
09:58:40
50.00
17:31:18
- 51.00
13.40
17:33:05
+1.13%
+0.15
13.40
09:27:29
13.15
14:04:40
- 13.25
70'190.00
17:33:59
+1.18%
+820.00
70'290.00
16:24:31
69'400.00
09:52:32
69'370.00
5'850.00
17:33:04
+0.26%
+15.00
5'855.00
09:25:17
5'780.00
09:00:14
- 5'835.00
34.20
17:33:08
-0.44%
-0.15
34.75
09:02:30
33.95
11:37:40
34.35
199.10
17:31:59
+0.66%
+1.30
199.70
17:02:47
197.50
11:24:10
197.80
432.75
17:33:04
+0.64%
+2.75
437.25
11:04:09
432.00
09:31:28
- 430.00
79.20
17:33:09
-2.82%
-2.30
81.45
09:03:47
79.00
16:30:09
- 81.50
4'215.00
17:33:09
+2.13%
+88.00
4'217.00
16:21:09
4'130.00
09:00:14
- 4'127.00
0.88
17:33:12
+1.15%
+0.01
0.88
09:00:14
0.87
09:12:31
0.87
6.32
17:33:02
-1.40%
-0.09
6.40
11:05:51
6.28
11:58:23
- 6.41
15.15
17:31:27
+0.66%
+0.10
15.15
09:00:14
14.95
10:25:37
- 15.05
274.50
17:33:04
+1.67%
+4.50
275.75
17:14:46
270.50
09:05:14
270.00
28.15
17:31:26
-2.93%
-0.85
29.20
09:25:14
27.90
15:36:02
29.00
1.23
17:33:06
-1.60%
-0.02
1.29
17:14:56
1.21
13:51:54
- 1.25
83.40
17:32:00
+1.28%
+1.05
83.45
15:18:36
82.40
09:01:14
82.35
20.90
17:31:49
0.00%
0.00
20.95
13:26:52
20.00
09:48:49
- 20.90
79.40
17:31:58
+0.83%
+0.65
79.55
16:52:01
78.15
09:58:28
78.75
12.25
17:33:01
-0.41%
-0.05
12.50
09:01:49
12.25
09:13:38
12.30
5.80
17:33:09
-0.85%
-0.05
5.93
15:55:35
5.80
09:00:14
- 5.85
128.50
17:33:02
-2.28%
-3.00
130.50
12:07:31
128.50
12:09:43
- 131.50
75.55
17:33:12
+1.00%
+0.75
75.80
16:50:40
74.55
09:46:40
74.80
132.50
17:33:02
+0.99%
+1.30
132.80
16:39:14
131.10
09:00:14
131.20
75.10
17:33:07
+0.74%
+0.55
75.20
15:10:33
74.45
09:45:12
74.55
582.00
17:31:59
+0.17%
+1.00
586.00
14:06:59
579.00
11:37:19
581.00
1'660.00
17:33:02
-2.24%
-38.00
1'680.00
12:21:04
1'660.00
17:31:18
- 1'698.00
21.80
17:33:13
-2.68%
-0.60
22.30
09:00:14
21.80
17:31:18
- 22.40
0.03
17:31:18
0.00%
0.00
- 0.03
60.05
17:31:25
+0.08%
+0.05
60.05
09:15:14
60.05
09:15:14
- 60.00
557.00
17:33:02
+0.72%
+4.00
565.00
17:15:46
553.50
10:15:28
553.00
231.00
17:31:28
+0.13%
+0.30
231.00
15:07:31
229.10
10:32:52
- 230.70
72.00
17:31:18
-1.03%
-0.75
- 72.75
90.10
17:33:06
+1.46%
+1.30
90.35
15:04:14
89.05
09:04:58
88.80
81.30
17:32:00
-0.49%
-0.40
81.95
09:03:00
81.25
14:19:49
81.70
219.20
17:33:02
+0.23%
+0.50
220.60
09:06:03
218.40
17:10:46
218.70
267.90
17:31:58
+0.34%
+0.90
269.10
15:13:16
266.40
09:52:03
267.00
1'295.00
17:33:08
+0.23%
+3.00
1'295.00
14:37:04
1'283.00
14:50:11
- 1'292.00
67.00
17:33:08
+0.75%
+0.50
70.90
09:15:14
66.30
16:36:30
- 66.50
307.00
17:33:04
-1.29%
-4.00
309.00
09:24:52
305.25
15:29:57
311.00
201.60
17:33:07
+0.05%
+0.10
202.70
15:38:58
201.30
09:44:54
- 201.50
207.40
17:31:59
+0.24%
+0.50
207.70
15:38:47
206.30
12:28:52
206.90
44.20
17:33:02
+2.79%
+1.20
44.20
12:33:39
44.15
12:33:39
- 43.00
0.92
17:33:03
+1.10%
+0.01
0.93
11:11:42
0.91
09:06:51
0.91
1'214.00
17:33:04
+0.91%
+11.00
1'215.00
16:33:40
1'198.00
09:00:14
1'203.00
109.70
17:31:24
+2.43%
+2.60
110.00
14:27:00
106.60
09:54:07
107.10
2'345.00
17:31:58
+1.03%
+24.00
2'348.00
16:27:26
2'323.00
09:08:27
2'321.00
6.99
17:31:49
+0.29%
+0.02
7.10
10:19:59
6.95
10:00:25
- 6.97
280.75
17:33:05
+0.81%
+2.25
282.00
10:43:07
278.75
09:04:23
278.50
6'070.00
17:31:58
-4.03%
-255.00
6'255.00
10:09:39
6'040.00
16:25:34
6'325.00
1'941.00
17:33:01
0.00%
0.00
1'941.00
16:55:04
1'911.00
09:22:32
- 1'941.00
157.70
17:31:59
+1.55%
+2.40
158.60
15:05:07
155.20
09:03:46
155.30
28.30
17:33:04
-1.57%
-0.45
28.75
09:31:06
28.25
17:10:06
- 28.75
424.00
17:33:04
+1.98%
+8.25
425.75
15:31:13
418.00
09:06:13
415.75
70.70
17:33:02
-1.67%
-1.20
70.70
17:11:49
70.50
15:52:12
- 71.90
529.00
17:33:05
+0.67%
+3.50
531.50
09:20:42
526.00
15:52:19
525.50
113.30
17:33:09
+0.71%
+0.80
113.80
09:03:02
112.20
09:31:06
112.50
78.75
17:31:26
+1.88%
+1.45
78.90
14:00:05
77.15
09:00:24
77.30
96.70
17:33:09
+0.26%
+0.25
96.70
16:17:14
96.45
14:09:22
- 96.45
321.70
17:31:59
+0.16%
+0.50
324.80
10:34:21
321.70
17:31:18
321.20
89.45
17:33:03
+2.00%
+1.75
89.70
14:42:44
87.55
09:00:14
87.70
87.85
17:32:00
-0.17%
-0.15
88.55
09:01:23
87.65
11:37:59
88.00
464.40
17:31:58
+1.75%
+8.00
465.00
17:04:54
456.30
09:03:07
456.40
27.35
17:33:04
+0.37%
+0.10
27.50
09:13:57
26.80
14:32:30
27.25
153.60
17:33:04
+1.05%
+1.60
155.00
14:09:40
152.00
09:00:15
- 152.00
179.00
17:33:04
+1.02%
+1.80
179.20
15:22:57
177.60
09:07:42
177.20
88.80
17:33:05
-0.22%
-0.20
89.70
09:03:58
88.00
09:31:26
89.00
390.40
17:31:59
+0.33%
+1.30
392.10
16:46:16
388.10
09:47:06
389.10
76.85
17:33:04
+0.46%
+0.35
76.95
16:29:34
76.35
11:44:07
- 76.50
95.05
17:31:23
+0.16%
+0.15
95.75
17:16:56
94.50
10:46:23
- 94.90
356.75
17:31:20
+0.78%
+2.75
356.75
14:50:37
354.00
09:00:14
- 354.00
4.52
17:33:04
+1.12%
+0.05
4.52
16:42:56
4.41
10:10:15
- 4.47
199.90
17:33:09
-2.25%
-4.60
202.90
10:28:20
195.00
09:15:14
204.50
15.93
17:32:00
-0.13%
-0.02
16.13
09:02:13
15.87
11:47:59
15.95
0.00
18.05.2017
- 0.00
114.20
17:33:05
-2.56%
-3.00
114.50
09:00:14
112.30
09:00:14
117.20
330.00
17:33:02
0.00%
0.00
331.50
09:05:56
328.25
12:30:45
330.00
40.95
17:31:29
-1.33%
-0.55
41.50
15:03:00
40.70
15:55:43
- 41.50
125.00
17:31:29
-1.42%
-1.80
126.00
09:00:14
123.10
09:07:50
126.80
530.00
17:33:07
-1.49%
-8.00
538.00
09:00:14
526.00
17:03:54
- 538.00
1'966.00
17:33:03
-1.90%
-38.00
2'005.00
09:07:11
1'966.00
17:31:18
2'004.00
775.00
17:31:18
-4.32%
-35.00
- 810.00
1.49
17:33:02
-12.35%
-0.21
1.72
09:00:14
1.46
15:59:45
- 1.70
60.50
17:33:05
+1.17%
+0.70
60.70
15:18:11
59.85
09:30:11
59.80
121.50
17:31:49
-0.82%
-1.00
124.20
15:34:40
119.60
09:15:14
122.50
290.00
17:33:08
+1.05%
+3.00
292.50
16:55:27
286.50
11:52:29
287.00
44.90
17:31:20
-1.10%
-0.50
45.90
09:14:28
44.55
15:32:21
- 45.40
1'985.00
17:33:02
+0.25%
+5.00
1'990.00
09:08:33
1'973.00
09:00:14
- 1'980.00
3.20
17:31:29
+1.91%
+0.06
3.20
13:22:10
3.15
09:00:14
- 3.14
226.00
17:33:06
+1.12%
+2.50
226.50
17:06:09
223.80
09:11:45
223.50
35.30
17:31:27
+1.58%
+0.55
35.50
17:14:12
34.50
10:55:49
34.75
28.40
17:31:29
-2.07%
-0.60
29.20
09:02:31
28.00
11:58:03
- 29.00
1'811.00
17:33:17
+0.22%
+4.00
1'818.00
15:14:36
1'810.00
09:50:36
- 1'807.00
5'325.00
17:33:01
-0.09%
-5.00
5'355.00
13:18:14
5'310.00
09:00:14
- 5'330.00
286.50
17:31:58
0.00%
0.00
288.30
09:08:31
284.70
11:48:20
286.50
170.70
17:31:18
+0.29%
+0.50
- 170.20

Top

57.85+6.34%
21.59+3.45%
1.20+3.45%
43.75+3.06%
44.20+2.79%
67.45+2.51%
375.00+2.46%
109.70+2.43%
4'215.00+2.13%
89.45+2.00%

Flop

1.49-12.35%
290.50-11.97%
47.55-4.71%
775.00-4.32%
6'070.00-4.03%
112.90-3.50%
101.40-2.97%
28.15-2.93%
79.20-2.82%
21.80-2.68%

Meist diskutierte Unternehmen