Kursliste SPI Index

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Monitor Vortag
10'433.74
17:30:13
+0.03%
+3.24
10'461.15
09:03:00
10'399.23
15:35:59
- 10'430.50
23.60
17:30:13
+4.56%
+1.03
23.81
12:29:05
23.41
09:08:04
22.57
3.41
17:30:13
0.00%
0.00
3.42
09:25:01
3.35
09:20:41
- 3.41
69.58
17:30:13
+0.67%
+0.46
69.70
10:38:24
69.14
15:13:12
69.12
229.00
17:30:13
-0.87%
-2.00
231.00
10:32:42
227.00
09:17:32
- 231.00
60.60
17:19:12
-0.66%
-0.40
61.20
09:51:09
60.60
17:19:12
- 61.00
8.84
17:30:13
+1.84%
+0.16
8.98
09:28:28
8.74
09:43:44
- 8.68
1.30
17:30:13
0.00%
0.00
-
-
-
-
- 1.30
160.00
17:30:13
+0.38%
+0.60
160.40
09:24:44
159.90
09:01:54
159.40
125.40
17:30:13
-0.16%
-0.20
127.00
13:45:23
124.80
11:45:44
- 125.60
98.68
17:30:13
-5.25%
-5.47
104.50
09:01:57
98.32
17:05:42
104.15
405.50
17:30:13
+0.50%
+2.00
407.00
11:06:37
403.50
09:01:55
- 403.50
17.50
17:30:13
+0.34%
+0.06
17.64
09:28:33
17.44
09:01:54
17.44
5.60
17:30:13
-3.45%
-0.20
-
-
-
-
- 5.80
21.86
17:30:13
-4.67%
-1.07
23.01
09:05:44
21.48
12:37:48
22.93
20.20
17:30:13
0.00%
0.00
20.45
12:27:06
20.10
09:21:01
20.20
20.80
17:30:13
+2.97%
+0.60
21.00
10:53:39
20.265
15:43:17
- 20.20
263.20
17:30:13
+0.08%
+0.20
265.00
09:40:11
261.40
13:43:34
263.00
126.00
17:30:13
+1.12%
+1.40
126.20
16:05:41
123.00
10:04:42
124.60
154.60
17:30:13
+0.13%
+0.20
155.00
16:39:04
154.20
14:30:04
154.40
490.00
17:03:31
0.00%
0.00
492.00
11:41:09
490.00
17:03:31
- 490.00
1'803.00
17:30:13
+0.17%
+3.00
1'812.00
13:58:50
1'779.00
09:03:55
1'800.00
68.35
17:30:13
+1.26%
+0.85
68.70
16:14:45
67.30
09:27:13
67.50
57.50
10:02:04
+1.77%
+1.00
57.50
09:06:28
56.50
09:13:05
- 56.50
816.00
17:30:13
+1.37%
+11.00
818.00
16:20:26
805.00
10:16:29
805.00
180.00
17:30:13
0.00%
0.00
180.00
15:48:16
178.60
15:25:57
- 180.00
4'165.00
17:30:13
+4.65%
+185.00
4'190.00
17:02:39
3'960.00
09:02:57
3'980.00
386.00
17:30:13
+0.92%
+3.50
388.50
13:18:36
382.00
09:01:54
- 382.50
22.80
17:30:13
0.00%
0.00
23.10
12:00:49
22.80
16:59:19
- 22.80
43.70
16:04:19
+0.69%
+0.30
43.70
16:01:35
43.40
09:01:54
- 43.40
42.30
17:30:13
+0.71%
+0.30
42.40
09:05:58
41.90
15:00:06
- 42.00
62.80
17:30:13
-1.57%
-1.00
63.90
09:29:17
62.50
16:11:03
- 63.80
918.00
17:19:50
0.00%
0.00
920.00
15:45:04
914.00
09:38:23
- 918.00
108.70
17:30:13
-0.46%
-0.50
109.60
15:49:45
108.50
10:58:39
109.20
206.40
17:30:13
+1.47%
+3.00
206.80
10:15:46
203.20
09:10:25
203.40
3.40
16:57:41
+6.25%
+0.20
3.40
13:48:05
3.38
09:40:47
- 3.20
178.00
17:30:13
+0.85%
+1.50
178.00
16:55:54
176.00
10:31:40
- 176.50
399.60
17:30:13
-1.43%
-5.80
406.20
09:01:54
392.60
11:33:55
405.40
327.40
17:30:13
+1.24%
+4.00
328.60
16:35:21
323.00
09:03:29
323.40
94.30
17:30:13
+3.85%
+3.50
95.20
16:28:23
90.70
09:06:00
- 90.80
865.00
11:28:29
0.00%
0.00
865.00
11:28:29
835.00
10:32:08
- 865.00
36.30
17:30:13
+1.11%
+0.40
36.35
10:48:20
36.00
09:01:54
- 35.90
341.00
17:30:13
+2.10%
+7.00
341.00
17:30:13
336.00
10:36:02
- 334.00
41.40
17:30:13
-1.66%
-0.70
42.40
13:48:23
41.40
17:30:13
- 42.10
88.10
17:30:13
+0.86%
+0.75
88.10
17:19:34
87.30
09:21:43
87.35
436.00
17:30:13
+1.16%
+5.00
440.00
12:36:01
436.00
16:07:45
- 431.00
4.06
17:30:13
0.00%
0.00
-
-
-
-
- 4.06
58.20
17:30:13
0.00%
0.00
58.40
09:17:51
57.60
16:54:29
- 58.20
103.50
17:30:13
0.00%
0.00
-
-
-
-
- 103.50
93.46
17:30:13
-1.00%
-0.94
94.48
09:01:54
93.12
17:13:17
94.40
24.63
17:30:13
+0.16%
+0.04
24.66
10:19:32
24.40
09:16:56
24.59
92.00
17:30:13
0.00%
0.00
93.60
09:11:05
91.20
09:01:54
92.00
136.90
17:30:13
+0.66%
+0.90
140.50
11:50:11
135.90
09:01:55
136.00
1'244.00
17:30:13
-0.80%
-10.00
1'264.00
09:12:50
1'236.00
15:36:46
1'254.00
131.50
17:30:13
-0.08%
-0.10
132.70
10:15:03
131.50
17:30:13
131.60
70.00
17:30:13
0.00%
0.00
70.00
09:01:54
70.00
09:01:54
- 70.00
168.00
17:30:13
-0.59%
-1.00
168.00
10:11:05
167.00
10:11:09
- 169.00
16.115
17:30:13
+0.66%
+0.105
16.145
10:27:35
15.95
15:23:17
16.01
190.00
17:30:13
+0.96%
+1.80
191.20
16:18:11
187.00
09:19:54
188.20
79.75
17:30:13
+0.57%
+0.45
79.85
15:08:48
78.95
09:02:12
79.30
770.50
17:30:13
+0.72%
+5.50
774.00
10:04:00
767.00
09:01:55
765.00
134.20
17:30:13
+0.07%
+0.10
135.40
09:48:58
133.90
09:02:35
134.10
53.00
14:14:45
-2.75%
-1.50
53.00
14:14:45
53.00
14:14:45
- 54.50
7.97
17:30:13
+5.56%
+0.42
7.97
15:08:47
7.54
09:01:56
7.55
410.00
17:30:13
0.00%
0.00
-
-
-
-
- 410.00
775.50
17:30:13
-0.64%
-5.00
780.50
09:01:55
772.00
11:38:53
780.50
613.50
17:30:13
+0.25%
+1.50
614.00
16:43:10
609.50
14:01:36
612.00
0.275
17:30:13
+2.42%
+0.0065
0.288
11:36:49
0.265
16:09:09
0.2685
110.20
17:30:13
-1.25%
-1.40
111.40
09:37:49
110.00
14:10:48
- 111.60
206.80
17:30:13
+0.39%
+0.80
207.40
09:31:44
205.80
15:37:22
206.00
1'420.00
17:30:13
+0.14%
+2.00
1'442.00
10:19:37
1'418.00
17:18:57
1'418.00
52.05
17:30:13
+0.77%
+0.40
52.30
16:01:24
51.35
09:27:30
51.65
16.45
17:30:13
+2.49%
+0.40
16.48
16:28:12
16.21
09:01:54
16.05
429.30
17:30:13
+0.19%
+0.80
429.50
16:39:39
427.10
09:08:05
428.50
1'273.00
17:30:13
-0.55%
-7.00
1'281.00
09:01:54
1'252.00
11:56:54
1'280.00
2'199.00
17:30:13
-0.32%
-7.00
2'210.00
09:01:54
2'189.00
15:10:52
2'206.00
34.50
17:10:59
0.00%
0.00
34.50
10:02:21
34.50
10:02:21
- 34.50
34.85
17:30:13
-0.43%
-0.15
-
-
-
-
- 35.00
1'485.00
17:30:13
+0.34%
+5.00
1'485.00
16:08:47
1'470.00
10:12:29
- 1'480.00
398.00
09:16:54
-2.45%
-10.00
398.00
09:16:54
398.00
09:16:54
- 408.00
879.00
17:30:13
-1.24%
-11.00
888.00
10:27:51
871.00
09:11:14
890.00
595.50
17:30:13
+0.51%
+3.00
597.00
15:41:21
592.00
09:01:54
592.50
125.50
17:30:13
+0.80%
+1.00
126.00
11:57:56
125.00
09:08:13
- 124.50
21.00
17:30:13
-3.67%
-0.80
21.60
10:25:46
21.00
10:49:33
- 21.80
284.00
17:30:13
+3.09%
+8.50
285.00
10:46:30
277.50
16:30:16
- 275.50
55.80
17:30:13
+0.72%
+0.40
56.30
10:18:34
55.40
09:25:39
55.40
914.00
15:56:26
0.00%
0.00
914.00
09:51:48
914.00
09:51:48
- 914.00
4'500.00
14:46:34
0.00%
0.00
4'500.00
09:08:26
4'480.00
09:01:54
- 4'500.00
23.42
17:30:13
-0.76%
-0.18
24.24
09:21:33
23.40
17:15:58
23.60
74.95
17:30:13
+0.67%
+0.50
74.95
09:42:00
74.15
09:01:54
74.45
601.00
17:30:13
+0.08%
+0.50
612.50
10:23:38
600.50
16:51:16
600.50
1'638.00
17:30:13
+0.61%
+10.00
1'638.00
16:24:13
1'610.00
09:39:39
1'628.00
491.00
17:30:13
+0.31%
+1.50
492.50
09:02:06
489.00
09:08:07
- 489.50
63.60
17:30:13
0.00%
0.00
64.20
10:27:34
63.60
17:30:13
- 63.60
179.00
17:30:13
+0.28%
+0.50
180.00
16:59:11
176.00
09:14:03
- 178.50
58.18
17:30:13
+0.83%
+0.48
58.40
16:36:25
57.56
09:08:03
57.70
161.00
17:30:13
+0.62%
+1.00
161.00
10:14:32
160.00
09:01:54
- 160.00
141.40
17:30:13
+1.00%
+1.40
142.00
16:17:51
139.40
10:16:12
140.00
77.60
17:30:13
+1.04%
+0.80
77.60
17:30:13
76.00
14:39:18
- 76.80
280.40
17:30:13
+0.57%
+1.60
281.60
10:08:41
278.00
09:07:42
278.80
7.08
17:30:13
+1.14%
+0.08
7.10
09:30:48
6.92
12:57:26
- 7.00
9.62
17:30:13
-1.84%
-0.18
9.83
09:01:54
9.61
15:19:35
9.80
152.10
17:30:13
0.00%
0.00
153.10
09:13:27
151.55
16:53:51
152.10
10.20
17:19:00
+2.20%
+0.22
10.20
16:46:19
9.90
11:06:04
- 9.98
55.08
17:30:13
+1.21%
+0.66
55.08
17:30:13
54.38
09:07:49
54.42
76.20
17:30:13
+0.93%
+0.70
76.35
17:16:10
75.60
15:39:25
75.50
15.20
17:30:13
0.00%
0.00
15.50
16:59:14
15.10
11:58:43
- 15.20
1.83
17:30:13
+5.17%
+0.09
1.86
14:15:40
1.72
09:14:19
- 1.74
1'588.00
17:30:13
-0.75%
-12.00
1'602.00
09:02:24
1'562.00
09:24:15
- 1'600.00
53.90
17:30:13
+0.75%
+0.40
54.50
10:31:46
52.70
14:42:06
53.50
59.90
17:30:13
+1.35%
+0.80
59.90
17:30:13
58.90
09:01:54
- 59.10
74'000.00
17:30:13
+1.09%
+800.00
74'000.00
17:30:13
72'600.00
09:16:57
73'200.00
6'195.00
17:30:13
+0.49%
+30.00
6'195.00
15:01:14
6'155.00
11:25:20
6'165.00
36.61
17:30:13
-0.08%
-0.03
36.89
09:11:35
36.46
16:59:23
36.64
245.30
17:30:13
+1.78%
+4.30
245.80
17:06:22
240.40
09:08:39
241.00
0.221
16:33:06
0.00%
0.00
0.228
10:18:47
0.221
09:01:54
- 0.221
527.00
17:30:13
0.00%
0.00
528.00
10:48:47
523.00
16:09:08
- 527.00
52.00
17:30:13
0.00%
0.00
52.00
09:01:56
51.00
14:48:52
- 52.00
3'300.00
17:30:13
-1.05%
-35.00
3'380.00
10:05:27
3'300.00
17:30:13
3'335.00
1.282
17:30:13
-4.33%
-0.058
1.348
09:01:54
1.268
10:54:05
1.34
8.20
09:45:53
0.00%
0.00
8.20
09:45:53
8.20
09:45:53
- 8.20
11.90
17:30:13
+0.17%
+0.02
11.94
09:03:37
11.86
15:23:17
- 11.88
254.00
17:30:13
+0.40%
+1.00
254.00
16:18:41
251.50
13:00:27
253.00
26.50
17:30:13
0.00%
0.00
26.50
09:45:13
26.20
09:14:14
26.50
0.38
17:30:13
+28.81%
+0.085
0.41
15:48:44
0.281
10:20:16
- 0.295
75.40
17:30:13
+0.21%
+0.16
75.74
11:03:50
74.98
09:25:19
75.24
10.00
17:30:13
+9.77%
+0.89
10.08
17:19:53
9.12
09:32:36
- 9.11
77.28
17:30:13
-1.93%
-1.52
79.54
09:02:01
76.70
14:17:26
78.80
16.06
17:30:13
+1.84%
+0.29
16.10
17:19:00
15.81
09:06:05
15.77
14.80
17:30:13
+1.02%
+0.15
15.00
09:19:55
14.60
09:03:39
- 14.65
114.00
17:30:13
-1.72%
-2.00
-
-
-
-
- 116.00
80.80
17:30:13
-1.46%
-1.20
82.30
09:49:38
80.50
15:47:51
82.00
124.60
17:30:13
-2.50%
-3.20
131.60
09:06:21
120.30
13:55:05
127.80
91.10
17:30:13
+0.05%
+0.05
91.50
10:29:36
90.60
11:13:47
91.05
719.50
17:30:13
+0.14%
+1.00
720.00
09:01:54
716.00
09:24:53
718.50
29.60
17:30:13
-1.00%
-0.30
30.00
12:16:54
29.60
17:30:13
- 29.90
0.0235
16:59:53
+2.17%
+0.0005
0.027
09:06:54
0.0235
16:59:53
- 0.023
71.00
17:30:13
0.00%
0.00
-
-
-
-
- 71.00
648.00
17:30:13
0.00%
0.00
648.00
09:07:01
638.00
10:04:40
648.00
225.00
10:02:08
0.00%
0.00
225.00
10:02:08
225.00
10:02:08
- 225.00
55.80
17:30:13
0.00%
0.00
56.20
11:06:12
54.40
12:26:12
- 55.80
70.50
17:30:13
0.00%
0.00
-
-
-
-
- 70.50
92.10
17:30:13
+0.44%
+0.40
92.35
12:04:10
91.85
16:27:08
91.70
0.0098
16:20:58
0.00%
0.00
0.01
09:01:54
0.0098
10:33:16
- 0.0098
197.60
17:30:13
+2.17%
+4.20
197.60
17:30:13
191.20
09:19:10
193.40
216.50
17:30:13
-0.02%
-0.05
217.20
09:02:09
215.40
09:29:54
216.55
1'180.00
17:30:13
-0.84%
-10.00
1'185.00
15:41:42
1'170.00
09:58:27
- 1'190.00
19.78
17:30:13
+3.02%
+0.58
19.80
10:15:56
19.30
17:15:15
- 19.20
299.00
17:30:13
-1.32%
-4.00
303.00
14:03:43
297.00
17:19:46
- 303.00
198.90
17:30:13
+0.25%
+0.50
199.70
09:02:08
196.80
14:30:08
- 198.40
207.20
17:30:13
+0.39%
+0.80
207.80
09:02:00
205.20
14:29:47
206.40
46.20
17:30:13
0.00%
0.00
-
-
-
-
- 46.20
0.778
17:30:13
-0.13%
-0.001
0.80
10:34:41
0.768
11:51:07
- 0.779
1'128.00
17:30:13
-1.74%
-20.00
1'154.00
09:15:16
1'124.00
15:28:09
1'148.00
43.50
17:30:13
0.00%
0.00
44.00
11:07:30
43.10
13:29:01
- 43.50
118.00
17:30:13
+2.25%
+2.60
118.80
16:31:41
115.80
09:02:20
115.40
2'426.00
17:30:13
+0.66%
+16.00
2'428.00
17:18:14
2'407.00
09:08:27
2'410.00
338.00
17:30:13
+0.90%
+3.00
339.50
16:32:55
333.00
10:12:58
335.00
7'425.00
17:30:13
-1.66%
-125.00
7'460.00
11:58:02
7'350.00
15:13:20
7'550.00
8'460.00
17:30:13
+0.95%
+80.00
8'480.00
15:32:10
8'260.00
10:38:49
- 8'380.00
159.15
17:30:13
+0.41%
+0.65
160.00
13:08:30
158.10
09:03:43
158.50
26.80
17:30:13
-0.74%
-0.20
-
-
-
-
- 27.00
92.65
17:30:13
+0.76%
+0.70
92.80
09:34:45
91.85
09:02:18
91.95
544.00
17:30:13
+0.93%
+5.00
544.00
10:36:27
539.00
09:01:54
539.00
73.20
16:11:03
0.00%
0.00
73.20
13:36:57
73.00
13:36:57
- 73.20
632.50
17:30:13
+1.12%
+7.00
632.50
17:30:13
621.50
09:23:25
625.50
115.60
17:30:13
+2.85%
+3.20
118.20
12:34:26
113.90
09:16:57
112.40
77.20
17:30:13
-0.32%
-0.25
77.60
09:51:44
76.80
12:43:55
77.45
95.50
17:30:13
-0.52%
-0.50
96.50
09:01:54
95.50
17:30:13
- 96.00
355.90
17:30:13
+0.79%
+2.80
356.60
16:37:38
353.10
10:04:14
353.10
97.06
17:30:13
+0.94%
+0.90
97.26
16:14:56
96.08
09:23:54
96.16
456.30
17:30:13
+0.26%
+1.20
457.10
09:29:16
454.20
15:28:13
455.10
57.30
17:30:13
-0.52%
-0.30
58.00
09:52:14
57.10
11:21:25
57.60
147.00
17:30:13
+1.03%
+1.50
147.00
16:31:47
145.50
09:01:54
- 145.50
218.00
17:30:13
-0.27%
-0.60
218.60
16:35:43
215.60
11:46:49
218.60
118.90
17:30:13
+0.59%
+0.70
124.20
09:09:43
115.70
10:54:19
118.20
460.40
17:30:13
-0.32%
-1.50
462.70
09:09:35
458.50
16:06:38
461.90
85.35
17:30:13
-0.52%
-0.45
86.10
09:07:30
84.95
16:02:20
- 85.80
103.00
17:30:13
+0.49%
+0.50
103.50
09:52:46
102.50
17:00:09
- 102.50
445.00
17:30:13
+1.14%
+5.00
445.00
17:30:13
440.00
10:51:37
- 440.00
15.80
17:30:13
-0.63%
-0.10
15.95
09:01:54
15.55
15:52:21
- 15.90
180.60
17:30:13
-1.04%
-1.90
183.30
09:02:06
179.50
10:55:12
182.50
17.12
17:30:13
+1.09%
+0.185
17.14
16:35:52
16.83
09:10:53
16.935
9.00
17:19:50
+0.56%
+0.05
9.00
16:46:31
8.75
14:20:51
- 8.95
115.80
17:30:13
+0.35%
+0.40
116.40
15:53:01
115.00
09:01:54
115.40
322.00
17:30:13
+0.78%
+2.50
324.50
10:38:03
320.00
09:13:10
319.50
39.70
17:30:13
+1.53%
+0.60
39.70
17:15:39
39.50
16:29:52
- 39.10
154.20
17:30:13
-3.93%
-6.30
160.40
09:01:54
153.90
17:09:01
160.50
528.00
17:30:13
+1.93%
+10.00
528.00
17:17:07
518.00
09:06:11
- 518.00
2'040.00
17:30:13
+2.00%
+40.00
2'040.00
09:37:56
2'010.00
09:23:20
2'000.00
147.00
17:30:13
-2.00%
-3.00
150.85
09:01:54
146.60
16:52:15
150.00
915.00
17:30:13
+0.55%
+5.00
915.00
17:30:13
915.00
17:30:13
- 910.00
1.34
17:18:56
0.00%
0.00
1.35
15:38:16
1.335
10:32:40
- 1.34
63.65
17:30:13
+5.64%
+3.40
63.85
16:44:37
60.80
09:02:13
60.25
159.20
17:30:13
-0.38%
-0.60
161.00
09:18:37
157.40
14:36:34
159.80
275.50
17:30:13
+2.80%
+7.50
276.00
16:55:00
269.00
09:01:54
268.00
113.00
17:11:00
+0.89%
+1.00
113.00
10:27:47
112.00
13:47:11
- 112.00
31.65
17:30:13
-1.09%
-0.35
32.30
09:01:54
31.65
17:19:42
- 32.00
1'950.00
17:30:13
0.00%
0.00
1'950.00
15:54:37
1'950.00
15:54:37
- 1'950.00
4.795
17:30:13
+0.74%
+0.035
4.88
09:29:24
4.78
17:15:24
- 4.76
146.70
17:30:13
-0.88%
-1.30
148.90
09:01:54
146.40
17:18:14
148.00
42.35
17:30:13
-1.51%
-0.65
43.00
09:05:10
42.25
15:07:59
43.00
26.20
17:11:14
+0.38%
+0.10
26.20
13:46:26
26.00
17:00:48
- 26.10
1'705.00
17:17:54
+0.29%
+5.00
1'710.00
17:12:10
1'695.00
09:01:54
- 1'700.00
6'140.00
17:30:13
+0.66%
+40.00
6'140.00
10:01:52
6'040.00
14:49:29
- 6'100.00
115.00
17:30:13
+1.41%
+1.60
117.80
11:00:36
113.80
09:11:05
113.40
312.80
17:30:13
-0.48%
-1.50
315.00
09:01:54
311.70
10:43:09
314.30
250.00
16:13:05
+3.31%
+8.00
250.00
16:13:05
250.00
16:13:05
- 242.00

Top

0.380+28.81%
10.000+9.77%
3.400+6.25%
63.65+5.64%
7.970+5.56%
1.830+5.17%
4'165.00+4.65%
23.60+4.56%
94.30+3.85%
250.00+3.31%

Flop

98.68-5.25%
21.86-4.67%
1.282-4.33%
154.20-3.93%
21.00-3.67%
5.600-3.45%
53.00-2.75%
124.60-2.50%
398.00-2.45%
147.00-2.00%

Meist diskutierte Unternehmen