Kursliste SPI Index

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Risiko Vortag typEQU.toolbar
10'370.20
15:02:58
+0.92%
+94.54
10'388.72
10:47:58
10'342.96
09:32:57
- 10'275.66
24.66
15:04:11
+0.37%
+0.09
24.74
14:04:59
24.55
09:01:27
24.57
2.43
11:33:50
+0.83%
+0.02
2.43
11:33:50
2.37
10:50:39
- 2.41
73.85
15:04:56
+0.20%
+0.15
74.35
10:51:53
73.55
09:02:08
73.70
274.50
14:13:49
+2.81%
+7.50
275.25
14:13:47
267.75
13:49:37
- 267.00
60.00
09:45:02
0.00%
0.00
60.15
09:44:23
60.00
09:01:15
- 60.00
10.90
14:24:45
-0.91%
-0.10
11.30
10:25:59
10.90
14:17:47
- 11.00
1.20
15:01:19
+5.26%
+0.06
1.21
10:46:12
1.16
10:13:16
- 1.14
173.00
15:03:35
0.00%
0.00
173.20
09:01:15
172.10
11:47:32
173.00
125.90
15:04:51
+0.40%
+0.50
126.50
10:51:14
125.10
09:56:53
- 125.40
66.85
15:04:43
-0.30%
-0.20
67.55
09:04:22
66.65
12:09:30
67.05
465.75
14:54:05
+0.22%
+1.00
467.00
10:50:00
465.75
09:18:44
- 464.75
17.05
15:00:36
-2.29%
-0.40
17.70
09:01:15
17.05
15:00:36
17.45
7.79
12:47:06
-0.13%
-0.01
- 7.80
32.60
15:03:53
+0.49%
+0.16
33.03
09:07:26
32.47
12:04:25
32.44
19.65
14:12:28
0.00%
0.00
19.75
10:15:22
19.50
11:45:29
19.65
271.00
15:02:30
+0.18%
+0.50
272.75
09:01:15
269.50
10:00:00
270.50
115.70
15:03:54
-0.26%
-0.30
116.20
09:26:55
114.30
10:21:24
116.00
149.20
15:02:14
+1.08%
+1.60
149.50
12:42:50
148.30
09:02:53
147.60
1'356.00
15:02:09
+0.89%
+12.00
1'363.00
09:05:41
1'351.00
10:04:19
1'344.00
83.30
15:03:50
-0.18%
-0.15
84.10
09:04:46
83.05
11:15:57
83.45
56.00
13:37:01
-0.62%
-0.35
- 56.35
90.50
15:00:05
+1.29%
+1.15
90.50
09:01:15
89.55
10:14:45
- 89.35
712.50
15:04:36
+0.21%
+1.50
714.00
10:46:55
709.50
09:05:00
711.00
182.70
14:53:34
-0.38%
-0.70
183.20
09:01:15
182.30
09:59:40
- 183.40
4'116.00
15:02:27
+0.76%
+31.00
4'117.00
15:02:27
4'070.00
09:08:33
4'085.00
455.00
15:01:01
+0.28%
+1.25
465.00
09:08:51
455.00
14:54:46
- 453.75
17.45
13:54:34
-0.29%
-0.05
17.50
09:01:15
17.35
11:32:39
- 17.50
45.25
12:10:53
-0.88%
-0.40
- 45.65
42.50
14:31:42
+0.71%
+0.30
42.90
13:59:53
42.20
09:53:27
- 42.20
487.00
14:50:57
+0.21%
+1.00
487.00
14:50:57
487.00
14:50:57
- 486.00
58.00
15:03:56
+0.78%
+0.45
58.00
15:03:56
57.50
09:17:07
- 57.55
907.00
12:59:46
+0.28%
+2.50
909.50
09:01:15
903.00
09:30:34
- 904.50
96.30
15:01:34
-0.72%
-0.70
97.30
09:25:29
96.20
10:26:27
97.00
201.30
15:02:41
+0.50%
+1.00
203.00
09:01:15
200.20
09:21:50
200.30
4.45
10:51:59
-0.89%
-0.04
- 4.49
158.50
15:02:36
+0.32%
+0.50
158.60
11:53:54
157.40
09:17:05
- 158.00
307.00
15:04:06
-0.24%
-0.75
310.50
09:04:40
306.25
10:28:08
307.75
286.75
14:53:58
0.00%
0.00
288.00
14:03:10
284.25
09:37:32
286.75
141.60
15:03:24
+1.58%
+2.20
142.00
11:16:55
139.00
09:01:15
- 139.40
576.00
10:14:07
0.00%
0.00
576.00
10:14:07
576.00
10:14:07
- 576.00
38.00
15:04:54
+1.33%
+0.50
38.30
09:44:55
37.55
10:52:23
- 37.50
324.25
14:55:17
+1.17%
+3.75
325.00
14:25:39
320.50
09:39:19
- 320.50
34.50
12:47:47
+1.47%
+0.50
35.30
09:34:06
34.30
09:09:11
- 34.00
92.25
15:02:13
0.00%
0.00
92.80
09:01:15
92.10
09:56:10
92.25
385.00
14:54:32
+0.65%
+2.50
385.00
14:54:32
380.25
12:05:00
- 382.50
3.68
14:30:34
+8.24%
+0.28
- 3.40
48.60
13:29:10
+2.21%
+1.05
48.80
11:26:47
47.65
10:41:10
- 47.55
94.80
14:01:53
+0.42%
+0.40
95.15
10:15:02
94.50
12:44:22
- 94.40
80.65
15:01:55
+0.06%
+0.05
81.00
09:17:45
80.40
11:08:20
80.60
21.12
15:04:29
+1.39%
+0.29
21.19
11:11:07
20.96
09:01:47
20.83
99.45
14:57:43
+0.05%
+0.05
99.80
09:42:10
98.90
09:01:15
99.40
124.40
15:02:29
+1.97%
+2.40
124.80
13:57:56
122.60
09:01:16
122.00
988.00
14:37:51
-0.20%
-2.00
992.00
09:07:36
984.00
14:30:31
990.00
168.50
15:03:47
-0.59%
-1.00
170.00
09:01:15
168.20
09:54:54
- 169.50
49.20
09:01:15
0.00%
0.00
49.20
09:01:15
49.20
09:01:15
- 49.20
118.00
12:00:28
-1.01%
-1.20
119.00
11:22:13
118.00
12:00:28
- 119.20
13.50
15:04:46
+1.12%
+0.15
13.58
14:23:38
13.42
09:14:59
13.35
163.90
15:00:20
-0.06%
-0.10
164.60
09:01:15
163.30
11:56:14
164.00
79.10
15:03:33
+0.64%
+0.50
79.30
14:13:14
78.15
09:01:15
78.60
864.50
14:59:04
-0.12%
-1.00
868.50
09:13:24
863.50
11:30:06
865.50
160.20
15:04:21
+0.25%
+0.40
161.30
09:13:15
160.10
15:03:16
159.80
54.00
14:07:17
+3.95%
+2.05
54.00
14:07:17
51.95
10:58:02
- 51.95
6.03
15:00:53
+2.38%
+0.14
6.07
14:20:49
5.96
09:01:19
5.89
410.00
13:13:19
+1.23%
+5.00
410.00
13:13:19
407.00
09:27:56
- 405.00
743.50
15:01:01
+1.02%
+7.50
746.50
09:12:31
736.50
12:06:49
736.00
697.00
15:02:00
+0.72%
+5.00
698.50
13:07:53
692.50
09:24:51
692.00
0.43
14:17:57
-2.27%
-0.01
0.45
09:01:15
0.41
09:49:33
0.44
123.30
14:42:37
-1.75%
-2.20
125.20
09:01:15
123.10
10:44:24
- 125.50
238.70
15:01:39
+0.67%
+1.60
239.00
14:12:32
235.40
09:27:33
237.10
1'619.00
15:03:22
-0.80%
-13.00
1'631.00
09:03:49
1'615.00
14:29:53
1'632.00
46.90
15:04:39
+0.75%
+0.35
47.05
15:01:35
46.05
09:07:33
- 46.55
13.65
14:56:54
0.00%
0.00
13.80
09:02:53
13.60
09:49:15
13.65
456.90
15:04:46
-0.35%
-1.60
458.80
09:12:38
456.10
09:02:02
458.50
946.50
15:04:30
+0.48%
+4.50
951.00
09:01:15
941.00
12:00:19
942.00
1'950.00
15:04:43
-0.31%
-6.00
1'955.00
13:17:31
1'926.00
09:02:04
1'956.00
26.45
15:02:12
+0.76%
+0.20
26.50
15:00:21
26.25
14:02:22
- 26.25
32.75
15:04:56
+3.31%
+1.05
32.75
13:43:02
31.85
09:01:15
- 31.70
1'528.00
15:03:49
+0.20%
+3.00
1'542.00
10:09:22
1'528.00
15:03:49
- 1'525.00
360.00
14:32:48
0.00%
0.00
- 360.00
1'151.00
14:56:34
+3.60%
+40.00
1'163.00
10:43:17
1'130.00
09:01:15
1'111.00
555.00
15:03:36
+0.36%
+2.00
557.00
11:26:29
552.50
09:09:28
553.00
123.80
15:02:32
+1.39%
+1.70
123.80
15:02:32
122.00
10:09:55
- 122.10
14.65
14:30:43
-8.44%
-1.35
- 16.00
308.75
14:44:00
+0.65%
+2.00
313.75
09:22:53
306.75
09:01:15
- 306.75
72.60
14:52:47
+0.07%
+0.05
73.10
11:11:59
72.35
09:52:21
72.55
798.00
14:41:46
-0.68%
-5.50
803.00
11:36:35
798.00
09:52:21
- 803.50
4'560.00
11:22:10
-0.83%
-38.00
4'580.00
11:22:10
4'560.00
11:22:10
- 4'598.00
74.60
14:54:07
+0.88%
+0.65
74.70
13:14:30
73.60
10:04:25
73.95
483.50
15:03:26
-0.62%
-3.00
487.50
12:51:17
483.25
09:54:17
486.50
1'320.00
15:00:11
-0.45%
-6.00
1'339.00
09:14:58
1'316.00
14:30:52
1'326.00
481.00
14:56:41
+0.05%
+0.25
481.75
10:25:28
479.75
09:21:27
- 480.75
59.15
15:03:55
0.00%
0.00
59.35
10:09:29
59.10
12:10:18
- 59.15
205.80
14:33:32
+1.33%
+2.70
205.90
10:57:44
202.50
10:47:13
- 203.10
51.20
15:04:47
+0.59%
+0.30
51.40
11:41:51
50.85
09:01:25
50.90
113.90
14:49:39
+0.89%
+1.00
114.20
10:45:08
112.60
09:01:15
- 112.90
115.50
14:53:58
+1.94%
+2.20
115.80
14:33:57
113.70
09:01:15
- 113.30
71.20
14:56:50
0.00%
0.00
71.25
10:24:50
71.00
09:26:00
- 71.20
281.75
15:04:18
+0.36%
+1.00
281.75
09:01:15
278.75
12:18:48
280.75
5.15
15:04:08
0.00%
0.00
5.18
09:01:15
5.11
09:42:50
- 5.15
16.65
15:00:59
0.00%
0.00
16.90
11:27:26
16.50
09:01:15
16.65
159.10
15:03:27
+0.95%
+1.50
159.30
14:23:40
157.50
10:11:04
157.60
14.80
14:37:57
+0.34%
+0.05
14.80
09:01:15
14.60
09:05:00
- 14.75
56.35
15:03:45
+0.71%
+0.40
56.50
13:19:48
56.00
09:01:15
55.95
13.00
14:51:23
-0.76%
-0.10
13.20
10:20:38
12.90
09:05:52
- 13.10
2.37
12:22:29
0.00%
0.00
2.42
09:44:32
2.37
11:13:05
- 2.37
1'223.00
14:53:26
-0.81%
-10.00
1'235.00
09:04:13
1'212.00
09:15:19
- 1'233.00
55.00
15:04:41
+2.42%
+1.30
55.15
11:58:57
53.25
09:22:02
53.70
48.85
15:01:39
-1.01%
-0.50
49.10
09:42:52
48.65
09:01:15
- 49.35
69'700.00
14:50:59
-0.19%
-130.00
70'240.00
11:08:28
69'700.00
14:43:30
69'830.00
5'790.00
15:04:34
-0.86%
-50.00
5'855.00
09:08:36
5'785.00
13:58:47
- 5'840.00
36.35
15:02:06
+1.25%
+0.45
36.55
13:16:24
36.05
09:01:15
35.90
208.40
15:01:40
-0.10%
-0.20
209.40
13:00:10
208.00
09:02:06
208.60
0.24
23.06.2017
- 0.24
431.50
14:57:18
-0.17%
-0.75
433.50
09:10:17
430.00
11:13:28
- 432.25
79.60
15:04:33
-0.13%
-0.10
79.80
10:20:29
79.45
09:22:02
- 79.70
4'255.00
14:52:31
-0.14%
-6.00
4'287.00
10:58:47
4'253.00
12:36:09
- 4'261.00
1.26
15:03:09
-0.79%
-0.01
1.28
09:13:21
1.26
10:03:57
1.27
6.30
14:34:58
-0.79%
-0.05
6.34
13:55:48
6.30
13:55:48
- 6.35
14.15
15:04:59
-1.05%
-0.15
14.25
09:01:15
14.10
09:46:41
- 14.30
269.00
14:53:44
-0.09%
-0.25
270.00
09:17:34
267.50
11:35:18
269.25
31.10
14:58:29
+0.32%
+0.10
31.45
09:05:41
31.10
09:01:15
31.00
1.28
14:45:29
+0.79%
+0.01
1.30
13:43:47
1.22
10:16:58
- 1.27
85.70
15:04:59
+4.38%
+3.60
86.00
10:43:22
84.90
09:21:33
82.10
20.30
14:37:18
-0.25%
-0.05
20.40
09:23:26
20.20
14:05:02
- 20.35
83.25
15:04:47
-0.54%
-0.45
83.55
12:04:32
82.75
09:37:56
83.70
12.90
15:04:10
+1.57%
+0.20
13.00
10:30:38
12.75
09:05:22
12.70
6.00
14:51:39
-0.33%
-0.02
6.14
12:20:13
5.92
09:01:15
- 6.02
127.80
12:14:45
-1.08%
-1.40
128.50
12:01:14
127.40
09:16:15
- 129.20
75.35
14:57:29
-0.59%
-0.45
76.35
09:10:33
75.00
12:14:41
75.80
135.20
15:03:29
-0.22%
-0.30
136.00
09:01:15
134.70
13:12:39
135.50
74.35
15:01:49
+0.27%
+0.20
74.60
13:07:16
73.95
09:41:42
74.15
594.00
15:04:52
-0.25%
-1.50
596.00
09:01:15
592.50
09:55:09
595.50
21.90
14:13:14
+1.39%
+0.30
21.90
14:13:14
21.65
09:01:15
- 21.60
0.03
11:09:54
0.00%
0.00
0.03
11:09:54
0.03
11:09:54
- 0.03
59.65
14:30:48
-0.58%
-0.35
- 60.00
575.00
14:58:28
-0.43%
-2.50
575.00
10:15:04
572.00
09:01:15
577.50
231.10
14:13:15
0.00%
0.00
231.30
12:11:48
231.10
09:02:21
- 231.10
75.55
10:40:39
0.00%
0.00
75.55
10:40:39
75.50
10:40:39
- 75.55
90.95
15:04:49
+0.61%
+0.55
90.95
15:02:45
90.20
11:59:34
90.40
228.00
14:49:44
-0.22%
-0.50
229.70
10:53:16
227.70
14:49:44
228.50
253.00
15:03:53
+0.08%
+0.20
254.00
09:18:39
252.50
10:05:04
252.80
1'300.00
13:16:29
+0.62%
+8.00
1'300.00
11:58:28
1'294.00
10:08:17
- 1'292.00
64.40
15:03:58
+0.47%
+0.30
65.40
14:20:25
64.10
10:14:32
- 64.10
310.50
15:02:22
+1.72%
+5.25
314.75
09:45:45
307.00
09:13:50
305.25
206.30
15:03:19
+0.24%
+0.50
206.90
09:11:45
205.60
09:02:07
- 205.80
211.10
15:04:11
+0.33%
+0.70
211.20
09:13:24
210.20
09:02:27
210.40
42.50
13:57:46
+2.41%
+1.00
42.50
13:57:46
42.50
13:57:46
- 41.50
0.89
15:02:07
0.00%
0.00
0.90
09:07:34
0.89
09:01:15
0.89
1'240.00
15:02:58
-0.40%
-5.00
1'254.00
09:11:53
1'239.00
14:54:17
1'245.00
113.20
14:59:23
0.00%
0.00
113.70
09:01:15
112.70
10:16:37
113.20
2'376.00
15:04:35
+0.51%
+12.00
2'384.00
14:25:44
2'345.00
09:02:30
2'364.00
7.00
10:04:55
-1.55%
-0.11
7.00
10:04:55
7.00
10:04:55
- 7.11
279.00
15:04:10
-0.18%
-0.50
280.50
13:49:41
277.25
10:16:56
279.50
6'355.00
15:02:53
-0.31%
-20.00
6'380.00
09:13:45
6'340.00
09:01:32
6'375.00
1'907.00
13:47:32
+0.10%
+2.00
1'935.00
10:48:30
1'907.00
13:47:32
- 1'905.00
164.90
15:04:40
+0.79%
+1.30
165.30
13:56:19
163.70
09:01:15
163.60
30.25
14:03:33
+5.77%
+1.65
30.25
14:03:33
28.60
10:59:10
- 28.60
88.45
15:04:39
+0.40%
+0.35
88.55
09:11:22
87.75
11:59:16
88.10
419.25
15:04:16
-0.59%
-2.50
422.00
09:01:15
418.00
11:31:39
421.75
68.10
14:11:58
-1.30%
-0.90
69.00
09:09:20
68.05
12:54:06
- 69.00
562.00
15:04:40
+0.09%
+0.50
565.00
09:03:02
560.00
10:04:03
561.50
111.40
14:52:01
-0.09%
-0.10
111.90
09:06:01
110.90
10:01:15
111.50
76.85
15:02:36
+0.46%
+0.35
76.95
14:18:17
76.30
10:01:51
76.50
97.30
14:45:08
-0.05%
-0.05
97.30
09:15:08
97.00
09:10:59
- 97.35
325.60
15:04:35
+0.52%
+1.70
327.00
13:00:18
323.10
09:02:27
323.90
90.00
15:03:57
+0.78%
+0.70
90.15
13:24:07
89.05
09:02:22
89.30
470.10
15:04:48
+0.36%
+1.70
470.90
14:15:48
467.80
09:01:32
468.40
26.20
14:45:02
+1.55%
+0.40
26.50
13:21:19
26.00
09:01:15
25.80
151.80
14:58:43
-0.07%
-0.10
151.90
09:56:07
151.50
09:21:54
- 151.90
181.40
15:04:16
-1.14%
-2.10
184.00
09:01:15
181.20
10:28:52
183.50
87.90
15:02:54
+0.06%
+0.05
88.50
09:01:15
87.90
12:19:29
87.85
368.60
15:03:58
-0.14%
-0.50
372.30
09:17:41
368.10
13:59:51
369.10
72.45
15:03:56
-0.48%
-0.35
73.20
09:17:13
72.40
14:29:39
- 72.80
99.50
15:02:36
0.00%
0.00
99.90
09:40:55
99.45
11:06:39
- 99.50
357.00
14:57:00
+0.56%
+2.00
- 355.00
4.93
14:19:02
-1.40%
-0.07
4.99
09:42:03
4.93
10:53:18
- 5.00
184.20
15:02:35
-0.27%
-0.50
185.90
09:01:15
183.80
12:05:52
184.70
15.69
15:04:43
+0.51%
+0.08
15.85
12:56:32
15.69
15:00:29
15.61
9.39
09:24:43
-1.16%
-0.11
- 9.50
109.30
15:02:58
-0.27%
-0.30
110.00
09:01:15
109.00
11:15:48
109.60
308.75
15:00:27
-1.28%
-4.00
315.00
09:01:15
308.25
14:53:47
312.75
42.75
15:03:31
-0.12%
-0.05
42.75
14:26:18
42.75
14:26:18
- 42.80
123.50
15:05:00
-1.04%
-1.30
125.10
09:05:11
123.50
15:04:40
124.80
529.00
14:30:47
-0.19%
-1.00
530.00
09:51:54
528.50
09:52:41
- 530.00
2'136.00
14:48:58
-1.11%
-24.00
2'160.00
09:33:12
2'136.00
14:48:58
2'160.00
109.30
15:02:46
-1.00%
-1.10
111.10
09:01:50
109.30
14:40:06
110.40
741.00
13:48:25
+0.27%
+2.00
- 739.00
1.46
14:48:31
-0.68%
-0.01
1.49
13:30:17
1.46
09:01:15
- 1.47
62.70
15:03:49
+1.21%
+0.75
62.90
11:17:08
62.25
09:06:21
61.95
119.50
15:01:59
+1.27%
+1.50
120.10
12:04:47
117.60
09:01:15
118.00
299.50
14:57:08
-0.25%
-0.75
302.75
09:10:54
299.00
14:32:44
300.25
43.75
12:54:42
+0.23%
+0.10
43.80
10:48:36
43.65
09:01:15
- 43.65
1'942.00
14:54:47
+0.10%
+2.00
1'942.00
14:36:41
1'942.00
14:36:41
- 1'940.00
3.04
14:57:15
+0.33%
+0.01
3.08
09:01:15
2.81
11:59:02
- 3.03
202.30
15:03:10
-0.34%
-0.70
205.00
09:01:15
201.50
09:05:51
203.00
34.95
14:42:27
-0.14%
-0.05
35.25
09:01:15
34.85
11:30:33
35.00
26.35
14:33:49
-1.31%
-0.35
26.50
09:01:15
26.35
09:17:21
- 26.70
1'842.00
15:04:40
+0.27%
+5.00
1'848.00
09:55:21
1'840.00
09:01:15
- 1'837.00
5'370.00
13:35:54
+0.09%
+5.00
5'370.00
13:35:54
5'325.00
09:01:15
- 5'365.00
284.80
15:03:52
+0.07%
+0.20
286.10
09:05:17
283.50
09:58:03
284.60
197.00
15:04:53
-2.91%
-5.90
200.00
13:56:03
197.00
15:04:53
- 202.90

Top

3.68+8.24%
30.25+5.77%
1.20+5.26%
85.70+4.38%
54.00+3.95%
1'151.00+3.60%
32.75+3.31%
274.50+2.81%
55.00+2.42%
42.50+2.41%

Flop

14.65-8.44%
197.00-2.91%
17.05-2.29%
0.43-2.27%
123.30-1.75%
7.00-1.55%
4.93-1.40%
26.35-1.31%
68.10-1.30%
308.75-1.28%

Meist diskutierte Unternehmen