Kursliste SPI Index

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Risiko Vortag typEQU.toolbar
9'522.17
15:11:58
+0.23%
+22.04
9'523.00
15:02:56
9'494.52
09:26:59
- 9'500.13
23.06
15:12:03
+0.44%
+0.10
23.09
15:04:14
22.83
09:14:07
22.96
274.60
15:11:49
-0.15%
-0.40
276.00
09:39:51
274.60
15:11:49
275.00
2.42
15:00:57
-0.41%
-0.01
2.45
09:01:06
2.40
14:02:53
- 2.43
69.85
15:12:28
+0.58%
+0.40
70.15
12:57:22
69.25
09:14:12
69.45
231.90
15:08:39
-0.17%
-0.40
232.00
09:08:26
231.10
10:19:52
- 232.30
59.00
15:04:12
+1.46%
+0.85
59.20
11:27:33
58.15
09:01:06
- 58.15
16.95
14:26:47
+0.30%
+0.05
16.95
09:01:06
16.90
09:24:32
16.90
11.55
12:03:45
+2.67%
+0.30
11.55
12:03:45
11.50
09:01:06
- 11.25
1.30
15:00:12
-4.41%
-0.06
- 1.36
163.90
15:11:02
+0.49%
+0.80
164.00
11:06:33
162.90
09:09:40
163.10
124.70
15:11:20
-0.80%
-1.00
124.90
09:03:30
122.60
11:27:08
- 125.70
51.90
15:10:23
-0.86%
-0.45
53.15
12:20:48
51.85
15:09:25
52.35
462.25
14:59:33
+0.71%
+3.25
462.25
14:54:29
458.00
09:30:07
- 459.00
7.54
15:00:11
-0.53%
-0.04
- 7.58
31.16
15:13:15
0.00%
0.00
31.45
12:31:20
30.73
09:21:44
31.16
17.70
15:10:47
+1.43%
+0.25
17.90
11:57:15
17.40
09:01:06
17.45
290.50
15:13:09
+1.57%
+4.50
291.75
11:56:37
286.50
09:02:10
286.00
118.70
15:10:54
-2.22%
-2.70
121.50
09:01:06
117.60
10:25:05
121.40
137.00
15:12:02
+0.88%
+1.20
137.70
09:01:10
136.00
09:29:45
135.80
1'321.00
15:04:05
+0.84%
+11.00
1'321.00
15:03:55
1'308.00
09:27:55
1'310.00
87.50
15:11:42
-0.79%
-0.70
88.70
11:36:12
87.35
09:07:27
88.20
55.50
11:38:41
-1.77%
-1.00
55.50
11:38:41
55.50
11:38:41
- 56.50
83.80
15:06:43
+0.30%
+0.25
83.80
09:03:17
83.45
10:49:33
- 83.55
686.50
15:13:00
+0.66%
+4.50
686.50
15:01:49
682.00
09:01:06
682.00
186.90
15:03:28
-0.05%
-0.10
187.50
13:46:39
186.50
14:56:38
- 187.00
3'472.00
15:04:45
+2.72%
+92.00
3'472.00
15:04:45
3'380.00
09:04:35
3'380.00
426.00
15:13:07
+0.65%
+2.75
426.75
13:55:04
416.25
09:01:06
- 423.25
17.75
14:37:07
-6.08%
-1.15
18.25
09:01:06
17.65
09:38:42
- 18.90
45.50
14:31:41
0.00%
0.00
45.50
09:01:06
44.90
09:43:26
- 45.50
47.00
15:07:39
-1.67%
-0.80
47.75
09:03:11
45.60
09:15:01
- 47.80
537.00
15:10:19
+0.56%
+3.00
537.00
12:39:20
535.50
11:47:24
- 534.00
55.05
15:07:08
+0.09%
+0.05
55.10
09:04:59
54.85
09:11:28
55.00
906.00
15:05:17
+0.55%
+5.00
907.00
11:46:59
900.00
09:32:08
- 901.00
92.20
15:06:51
+1.77%
+1.60
92.85
12:23:55
90.20
09:17:07
90.60
178.90
15:11:15
+1.65%
+2.90
179.00
15:00:22
175.10
09:01:06
176.00
4.21
09:47:05
-0.94%
-0.04
4.21
09:47:05
4.21
09:47:05
- 4.25
153.90
15:04:17
-0.39%
-0.60
154.50
10:49:10
153.70
10:53:52
- 154.50
277.75
15:12:20
+1.09%
+3.00
278.50
15:02:09
274.00
09:04:30
274.75
276.75
15:13:25
+1.84%
+5.00
278.25
10:01:04
270.75
09:01:06
271.75
148.10
15:05:19
+0.20%
+0.30
149.10
10:11:34
147.20
09:01:06
- 147.80
569.00
15:00:11
+0.62%
+3.50
- 565.50
38.40
15:10:29
+1.32%
+0.50
38.50
14:05:08
37.95
09:01:06
- 37.90
289.75
15:10:46
-1.78%
-5.25
294.50
10:26:38
289.75
12:22:51
- 295.00
33.70
22.03.2017
- 33.70
82.40
15:13:22
-0.24%
-0.20
83.00
09:05:21
82.35
15:04:34
82.60
338.50
15:03:53
-0.88%
-3.00
- 341.50
3.31
12:50:45
-4.06%
-0.14
- 3.45
42.00
11:45:22
+0.60%
+0.25
42.50
09:33:38
41.85
09:33:38
- 41.75
98.60
15:04:35
-0.70%
-0.70
99.80
09:01:06
97.65
09:53:24
- 99.30
18.44
15:12:31
-2.43%
-0.46
18.53
09:01:31
18.37
12:45:33
18.90
82.70
14:46:40
+0.49%
+0.40
82.90
11:26:36
82.30
13:23:48
82.30
1'247.00
15:12:41
+2.05%
+25.00
1'248.00
15:12:30
1'226.00
09:09:46
1'222.00
837.50
15:05:03
+0.48%
+4.00
839.00
11:20:03
828.00
09:01:06
833.50
174.90
15:07:31
0.00%
0.00
175.30
14:45:24
173.60
10:00:46
- 174.90
49.90
14:00:51
+0.81%
+0.40
49.90
14:00:51
49.50
09:01:06
- 49.50
117.00
11:13:39
0.00%
0.00
117.00
11:13:39
116.60
10:13:05
- 117.00
14.47
15:13:34
-2.56%
-0.38
14.92
13:12:03
14.43
14:59:28
14.85
150.50
15:07:51
+0.53%
+0.80
152.30
09:01:06
149.60
09:31:24
149.70
79.80
15:13:30
+0.88%
+0.70
79.95
13:22:10
78.95
09:04:35
79.10
795.00
15:13:30
+1.66%
+13.00
796.50
12:00:17
779.50
09:06:24
782.00
141.20
15:13:38
+0.28%
+0.40
142.50
11:56:44
139.50
09:05:08
140.80
47.00
10:06:26
-1.98%
-0.95
- 47.95
5.93
15:09:43
-1.00%
-0.06
6.07
09:01:06
5.91
14:25:34
5.99
350.00
22.03.2017
- 350.00
669.00
15:13:40
+3.00%
+19.50
669.00
14:51:38
652.00
09:01:06
649.50
579.50
15:13:34
+0.35%
+2.00
580.00
15:07:34
574.50
09:28:08
577.50
0.57
14:42:10
+3.64%
+0.02
0.57
11:05:55
0.55
09:01:06
0.55
119.80
15:12:20
+1.10%
+1.30
120.20
13:24:56
118.60
09:01:06
- 118.50
213.50
15:12:36
-1.61%
-3.50
213.90
09:07:59
209.90
10:12:09
217.00
1'534.00
15:09:44
+1.05%
+16.00
1'540.00
11:41:40
1'530.00
09:01:06
1'518.00
1'109.00
15:13:15
+1.46%
+16.00
1'111.00
14:27:48
1'091.00
09:40:09
1'093.00
11.70
15:05:46
+2.63%
+0.30
11.80
12:19:31
11.50
09:02:34
11.40
434.30
15:13:33
+0.49%
+2.10
435.60
12:35:04
431.10
09:05:33
432.20
925.50
15:09:50
+1.37%
+12.50
927.50
13:30:16
913.00
09:01:06
913.00
1'849.00
15:12:30
+0.16%
+3.00
1'851.00
09:01:06
1'836.00
09:36:20
1'846.00
23.75
14:45:13
+1.71%
+0.40
23.75
14:45:13
23.20
11:47:07
- 23.35
35.95
15:12:19
-2.04%
-0.75
36.90
12:07:02
35.95
09:31:16
- 36.70
0.33
14:45:57
-2.94%
-0.01
0.34
10:13:43
0.33
11:14:46
- 0.34
1'460.00
14:57:22
+0.14%
+2.00
1'461.00
10:54:25
1'456.00
13:07:15
- 1'458.00
359.75
15:00:12
+0.98%
+3.50
- 356.25
820.00
15:07:45
-0.24%
-2.00
835.00
12:05:48
817.50
09:30:18
822.00
556.00
15:13:15
+0.09%
+0.50
558.50
09:01:06
552.50
11:21:43
555.50
110.00
15:06:01
+1.01%
+1.10
111.90
10:00:24
110.00
11:02:03
- 108.90
15.50
22.03.2017
- 15.50
305.00
15:09:58
+0.16%
+0.50
307.00
13:56:39
304.25
13:31:43
- 304.50
64.50
15:10:37
+0.62%
+0.40
65.00
09:01:06
63.70
09:56:47
64.10
800.00
14:37:21
-0.12%
-1.00
810.00
09:30:49
800.00
11:31:19
- 801.00
4'560.00
10:20:07
-0.87%
-40.00
4'560.00
10:20:07
4'550.00
09:48:01
- 4'600.00
72.65
15:04:54
-0.07%
-0.05
73.35
09:03:09
72.45
12:23:03
72.70
486.75
15:13:10
+5.36%
+24.75
487.75
15:01:16
464.50
09:01:06
462.00
1'245.00
14:44:03
+1.06%
+13.00
1'259.00
09:44:10
1'238.00
09:05:58
1'232.00
499.00
14:59:34
+0.40%
+2.00
499.00
11:44:54
497.00
09:09:44
- 497.00
59.95
13:52:37
+0.59%
+0.35
59.95
09:01:06
59.80
09:01:06
- 59.60
212.50
10:13:22
-1.12%
-2.40
213.00
10:11:40
212.50
10:13:22
- 214.90
48.99
15:13:15
-0.12%
-0.06
49.22
09:01:06
48.77
14:08:21
49.05
97.45
15:04:24
+0.41%
+0.40
98.05
09:01:06
96.70
11:18:57
- 97.05
98.95
15:13:33
+2.59%
+2.50
99.75
15:01:10
96.55
09:06:30
- 96.45
72.85
15:00:25
+1.04%
+0.75
73.45
09:52:52
72.65
10:00:50
- 72.10
261.75
15:12:34
+2.65%
+6.75
263.25
11:17:48
254.75
09:01:06
255.00
16.90
14:52:11
-0.59%
-0.10
17.10
09:10:33
16.85
14:18:38
17.00
139.20
15:12:36
+0.14%
+0.20
139.70
09:01:51
138.20
09:49:08
139.00
18.70
15:11:56
0.00%
0.00
18.80
10:55:26
18.65
09:10:01
- 18.70
57.40
15:12:14
+0.35%
+0.20
57.55
12:00:27
56.95
09:30:21
57.20
13.90
15:07:14
-0.71%
-0.10
14.15
10:07:27
13.80
12:46:01
- 14.00
2.79
15:04:24
-3.12%
-0.09
2.90
09:01:06
2.79
15:04:24
- 2.88
949.00
14:41:08
+0.32%
+3.00
955.00
12:11:17
945.00
11:06:26
- 946.00
36.75
15:12:17
-0.94%
-0.35
37.80
09:08:34
36.50
11:38:09
37.10
47.95
15:10:23
-0.10%
-0.05
48.10
11:09:33
47.65
09:42:28
- 48.00
13.90
14:50:26
+1.09%
+0.15
13.90
09:55:48
13.30
13:36:48
- 13.75
66'155.00
15:09:02
-0.72%
-480.00
66'800.00
09:01:06
65'845.00
14:08:16
66'635.00
5'610.00
15:13:03
-0.36%
-20.00
5'630.00
09:21:02
5'555.00
14:08:15
- 5'630.00
31.10
15:12:13
+0.97%
+0.30
31.20
13:27:39
30.65
09:01:06
30.80
182.00
15:12:36
+0.50%
+0.90
182.40
12:51:49
180.70
10:46:00
181.10
420.50
15:00:18
-1.41%
-6.00
425.50
09:56:33
420.50
12:19:09
- 426.50
70.40
15:01:12
+0.64%
+0.45
70.40
15:01:12
69.90
09:01:06
- 69.95
4'027.00
15:08:09
-1.42%
-58.00
4'068.00
09:01:06
4'027.00
15:08:09
- 4'085.00
0.85
15:13:40
+3.66%
+0.03
0.87
10:46:12
0.81
09:11:47
0.82
6.08
09:08:08
0.00%
0.00
6.08
09:08:08
6.08
09:08:08
- 6.08
15.80
15:06:59
+0.96%
+0.15
15.80
14:57:50
15.60
09:01:06
- 15.65
263.50
15:00:38
+0.57%
+1.50
263.50
12:37:04
261.50
09:35:29
262.00
24.35
15:04:24
-0.81%
-0.20
24.60
09:01:06
24.25
14:06:36
24.55
1.52
15:09:34
0.00%
0.00
1.55
09:01:06
1.51
09:06:11
- 1.52
76.80
15:12:28
-0.19%
-0.15
77.00
09:08:37
76.35
12:48:04
76.95
25.15
15:13:42
-6.16%
-1.65
26.90
09:01:06
24.40
11:26:47
- 26.80
73.85
15:12:28
+0.61%
+0.45
73.95
14:36:10
73.40
09:30:56
73.40
10.75
15:09:35
+0.94%
+0.10
10.80
14:58:18
10.60
09:01:06
10.65
5.30
14:59:23
-0.38%
-0.02
5.51
09:45:20
5.30
10:41:22
- 5.32
129.80
15:04:13
+0.46%
+0.60
130.00
09:01:06
129.80
15:04:13
- 129.20
76.20
15:09:03
-1.10%
-0.85
77.05
09:01:06
75.65
12:37:35
77.05
120.60
15:12:10
0.00%
0.00
121.60
11:56:43
120.40
09:56:10
120.60
69.80
15:11:54
+0.50%
+0.35
69.95
13:03:06
69.35
09:01:06
69.45
538.50
15:13:08
+0.37%
+2.00
540.00
09:01:06
537.00
09:28:26
536.50
1'595.00
13:35:21
-0.31%
-5.00
1'595.00
13:35:21
1'594.00
09:19:00
- 1'600.00
17.30
10:12:36
+2.37%
+0.40
17.30
10:12:36
17.00
09:31:54
- 16.90
0.04
22.03.2017
- 0.04
50.15
15:01:07
-4.93%
-2.60
- 52.75
506.50
15:03:17
+1.50%
+7.50
515.00
10:17:39
500.00
09:06:18
499.00
225.40
14:35:56
+0.13%
+0.30
225.70
09:20:16
224.90
14:01:06
- 225.10
70.40
12:01:30
0.00%
0.00
70.40
12:01:30
70.40
12:01:30
- 70.40
89.25
15:07:08
+0.28%
+0.25
89.35
15:03:54
88.65
09:27:12
89.00
78.00
15:12:44
+1.43%
+1.10
78.00
15:11:37
76.35
09:05:47
76.90
209.90
15:10:32
+4.95%
+9.90
210.00
15:04:52
199.50
09:05:00
200.00
251.00
15:13:18
+0.32%
+0.80
251.30
09:01:06
250.20
13:07:35
250.20
1'286.00
15:12:03
0.00%
0.00
1'286.00
12:01:54
1'275.00
09:33:42
- 1'286.00
76.20
15:11:56
-2.18%
-1.70
77.50
09:01:06
75.95
14:57:07
- 77.90
267.50
14:56:06
-0.56%
-1.50
268.50
09:35:47
265.00
09:49:30
269.00
189.70
15:13:31
+0.80%
+1.50
189.70
15:13:31
187.30
09:01:06
- 188.20
192.60
15:13:31
+1.21%
+2.30
192.60
11:54:32
190.00
09:01:06
190.30
42.50
09:21:07
+1.31%
+0.55
42.50
09:21:07
41.95
09:17:47
- 41.95
0.78
14:19:44
0.00%
0.00
0.78
09:01:06
0.78
09:01:06
0.78
1'103.00
15:03:59
-0.09%
-1.00
1'108.00
11:03:39
1'100.00
09:54:16
1'104.00
93.05
15:09:39
+0.11%
+0.10
93.15
14:36:44
92.30
09:21:27
92.95
2'101.00
15:11:50
-2.73%
-59.00
2'106.00
09:52:27
2'095.00
14:09:52
2'160.00
7.17
11:36:53
+1.41%
+0.10
7.17
11:36:53
7.17
11:36:53
- 7.07
249.40
15:10:05
+0.36%
+0.90
249.50
15:09:11
247.80
09:23:46
248.50
5'890.00
15:12:37
+0.34%
+20.00
5'905.00
10:29:05
5'840.00
09:01:06
5'870.00
1'650.00
12:18:07
-0.90%
-15.00
1'653.00
11:45:42
1'650.00
11:45:42
- 1'665.00
135.90
15:11:27
+0.44%
+0.60
135.90
14:55:54
134.90
09:01:06
135.30
28.70
12:18:37
-0.69%
-0.20
28.90
09:01:06
28.70
12:18:37
- 28.90
416.00
15:05:10
-0.24%
-1.00
418.25
09:28:29
414.75
14:34:58
417.00
71.90
15:04:43
+3.83%
+2.65
71.90
11:36:50
70.00
09:01:06
- 69.25
450.00
15:13:07
+1.41%
+6.25
450.25
14:58:34
445.00
09:04:56
443.75
106.10
15:12:44
+0.19%
+0.20
106.90
11:49:40
105.60
14:38:58
105.90
75.45
15:11:35
+0.07%
+0.05
75.70
09:06:07
75.00
10:48:49
75.40
98.00
10:09:07
-0.10%
-0.10
98.00
10:09:07
98.00
10:09:07
- 98.10
316.80
15:13:15
+0.03%
+0.10
317.60
09:01:15
315.90
14:02:36
316.70
86.50
15:01:29
+0.12%
+0.10
86.75
09:01:06
86.10
10:09:49
86.40
89.35
15:12:14
0.00%
0.00
89.75
09:02:20
88.80
14:04:06
89.35
456.70
15:13:30
-0.09%
-0.40
457.60
09:01:06
454.30
12:44:12
457.10
26.85
14:49:43
+0.56%
+0.15
27.00
09:33:19
26.60
09:01:06
26.70
434.40
15:12:48
+0.25%
+1.10
435.30
11:49:48
432.00
09:11:40
433.30
158.20
13:44:23
-0.38%
-0.60
159.00
09:01:06
156.50
11:31:22
- 158.80
154.50
15:10:14
+3.00%
+4.50
154.80
14:56:38
148.80
10:35:21
150.00
78.95
15:12:38
+1.81%
+1.40
79.00
15:05:09
77.40
09:11:53
77.55
351.20
15:13:40
+1.80%
+6.20
351.80
13:52:06
343.80
09:07:19
345.00
68.30
15:13:30
+1.71%
+1.15
68.30
14:37:22
66.95
09:04:29
- 67.15
92.00
15:04:24
+0.44%
+0.40
92.05
10:31:11
91.75
09:01:09
- 91.60
366.00
10:28:33
-3.62%
-13.75
378.50
09:30:37
366.00
10:28:33
- 379.75
3.85
13:48:36
-1.03%
-0.04
3.89
09:07:54
3.85
13:48:36
- 3.89
202.40
15:06:46
+0.30%
+0.60
204.00
09:01:06
201.80
09:16:25
201.80
15.48
15:13:09
-0.32%
-0.05
15.57
09:01:06
15.43
14:02:38
15.53
7.62
12:29:40
+1.20%
+0.09
7.62
12:29:40
7.54
09:14:27
- 7.53
107.50
15:13:05
+0.84%
+0.90
107.80
11:50:21
106.60
09:01:06
106.60
337.25
15:03:34
+0.82%
+2.75
337.25
14:32:36
333.75
09:41:27
334.50
38.05
14:02:41
-1.81%
-0.70
38.05
14:02:41
38.05
14:02:41
- 38.75
105.00
15:10:41
+1.45%
+1.50
105.10
14:00:06
102.40
09:54:24
103.50
512.00
13:51:09
-0.39%
-2.00
512.00
13:51:09
512.00
13:51:09
- 514.00
1'900.00
13:49:16
+1.23%
+23.00
1'904.00
09:34:01
1'878.00
10:20:00
1'877.00
707.00
22.03.2017
- 707.00
0.66
10:49:01
-2.94%
-0.02
0.66
10:24:01
0.66
10:24:01
- 0.68
57.35
15:03:50
+0.53%
+0.30
57.60
09:01:06
56.90
09:01:06
57.05
120.00
15:13:41
0.00%
0.00
121.00
10:31:00
117.80
09:01:06
120.00
285.25
15:02:44
-0.44%
-1.25
286.75
11:08:04
284.25
09:04:53
286.50
46.60
15:07:42
+1.53%
+0.70
46.60
13:07:12
46.00
11:17:33
- 45.90
1'936.00
14:45:52
+0.31%
+6.00
1'940.00
11:48:17
1'918.00
14:28:15
- 1'930.00
4.07
13:44:38
-0.97%
-0.04
4.10
09:01:06
4.06
10:32:26
- 4.11
191.60
15:09:23
+1.64%
+3.10
192.50
09:16:06
189.40
10:01:30
188.50
33.10
15:09:46
+1.53%
+0.50
33.15
14:58:32
32.25
09:07:16
32.60
22.15
15:01:12
-1.34%
-0.30
- 22.45
1'707.00
13:07:47
+0.18%
+3.00
1'707.00
13:07:47
1'701.00
09:01:06
- 1'704.00
5'165.00
12:22:20
0.00%
0.00
- 5'165.00
284.00
15:13:15
-0.14%
-0.40
284.90
09:01:08
283.10
14:08:31
284.40
177.00
15:03:54
+4.12%
+7.00
177.00
15:03:54
177.00
15:03:54
- 170.00

Top

486.75+5.36%
209.90+4.95%
177.00+4.12%
71.90+3.83%
0.85+3.66%
0.57+3.64%
669.00+3.00%
154.50+3.00%
3'472.00+2.72%
11.55+2.67%

Flop

25.15-6.16%
17.75-6.08%
50.15-4.93%
1.30-4.41%
3.31-4.06%
366.00-3.62%
2.79-3.13%
0.66-2.94%
0.33-2.94%
2'101.00-2.73%

Meist diskutierte Unternehmen