Kursliste SPI Index

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Risiko Vortag typEQU.toolbar
10'184.45
17:30:17
-0.98%
-100.97
10'302.18
09:05:58
10'180.15
16:59:57
- 10'285.42
22.54
17:31:59
-3.01%
-0.70
23.06
09:01:15
22.44
16:15:53
23.24
2.29
17:31:11
+0.88%
+0.02
2.29
12:47:12
2.27
09:00:58
- 2.27
71.40
17:31:59
-1.24%
-0.90
72.65
09:02:31
71.15
16:34:39
72.30
237.90
17:31:06
-2.42%
-5.90
244.00
09:05:15
236.00
13:18:04
- 243.80
59.35
17:31:07
+0.59%
+0.35
59.35
17:30:17
59.00
09:00:58
- 59.00
10.30
17:31:25
-2.37%
-0.25
10.50
14:32:10
10.30
17:03:54
- 10.55
1.29
17:31:07
+1.57%
+0.02
1.39
09:00:58
1.27
13:49:52
- 1.27
175.30
17:31:06
-0.74%
-1.30
176.60
09:08:59
174.30
16:00:47
176.60
122.40
17:31:09
-0.57%
-0.70
123.80
09:26:21
121.40
12:24:18
- 123.10
73.35
17:31:04
+0.96%
+0.70
74.70
10:16:15
71.50
09:00:58
72.65
459.25
17:31:09
-0.05%
-0.25
464.25
11:37:58
456.25
10:26:33
- 459.50
17.60
17:31:14
-0.85%
-0.15
17.80
09:00:58
17.60
15:59:14
17.75
7.53
17:33:05
0.00%
0.00
7.53
17:30:17
7.53
17:30:17
- 7.53
30.80
17:32:03
-0.45%
-0.14
31.34
09:48:25
30.73
16:56:19
30.94
18.40
17:31:07
-2.65%
-0.50
18.95
09:00:58
18.40
17:30:17
18.90
255.00
17:31:16
-3.04%
-8.00
263.25
09:00:58
253.25
16:34:44
263.00
107.00
17:31:07
+0.09%
+0.10
108.20
12:04:05
105.80
10:29:07
106.90
149.60
17:31:59
-0.93%
-1.40
151.40
09:33:23
149.20
16:56:05
151.00
1'352.00
17:31:06
-0.73%
-10.00
1'364.00
09:00:58
1'347.00
16:58:45
1'362.00
84.65
17:31:07
-0.88%
-0.75
85.50
10:51:46
84.25
13:58:35
85.40
57.50
17:31:32
-3.93%
-2.35
58.00
12:49:33
56.00
09:45:03
- 59.85
93.35
17:31:30
-0.32%
-0.30
94.65
11:34:07
93.35
17:18:40
- 93.65
691.50
17:31:09
-0.58%
-4.00
698.50
10:27:32
691.00
16:59:39
695.50
183.50
17:31:06
-0.54%
-1.00
184.80
09:15:26
183.00
11:30:10
- 184.50
3'950.00
17:31:04
-1.50%
-60.00
4'003.00
11:43:48
3'950.00
16:00:03
4'010.00
434.00
17:31:31
-0.46%
-2.00
439.25
09:08:02
434.00
09:36:57
- 436.00
18.35
17:31:11
0.00%
0.00
18.70
12:29:35
18.20
17:18:58
- 18.35
45.50
17:31:09
+0.44%
+0.20
45.80
15:45:30
45.30
17:19:30
- 45.30
42.55
17:31:09
+0.12%
+0.05
43.00
11:55:11
42.50
15:08:38
- 42.50
502.50
17:31:04
+0.30%
+1.50
502.50
15:05:06
501.00
09:26:38
- 501.00
55.00
17:31:17
-0.54%
-0.30
55.40
09:00:58
54.65
15:52:09
- 55.30
905.50
17:31:04
+0.06%
+0.50
911.50
13:21:56
905.50
11:07:18
- 905.00
92.05
17:31:08
-2.33%
-2.20
94.90
09:00:58
91.40
16:47:11
94.25
203.70
17:31:24
-0.97%
-2.00
207.80
09:00:58
202.00
10:39:28
205.70
4.41
17:31:05
+3.28%
+0.14
4.41
17:30:17
4.27
10:08:06
- 4.27
158.60
17:31:32
-0.13%
-0.20
159.00
09:33:48
158.30
09:00:58
- 158.80
313.75
17:31:05
-2.94%
-9.50
322.25
09:01:26
312.50
16:06:24
323.25
288.00
17:31:10
-0.60%
-1.75
291.00
09:10:41
286.25
10:03:00
289.75
133.40
17:31:21
-0.97%
-1.30
135.80
12:50:31
133.40
17:30:17
- 134.70
575.00
17:33:07
+0.17%
+1.00
575.00
17:30:17
575.00
17:30:17
- 574.00
38.40
17:31:16
0.00%
0.00
38.90
12:19:06
38.40
09:09:43
- 38.40
369.00
17:31:07
+0.27%
+1.00
369.50
09:00:58
365.25
11:37:06
- 368.00
34.30
17:31:50
-1.15%
-0.40
34.40
10:05:35
34.30
11:11:23
- 34.70
90.50
17:31:23
-0.55%
-0.50
91.30
09:00:58
90.25
16:38:35
91.00
400.00
17:31:04
-1.17%
-4.75
404.75
09:17:00
400.00
09:25:21
- 404.75
3.59
17:31:04
+7.16%
+0.24
3.59
09:00:58
3.59
09:00:58
- 3.35
53.00
17:31:05
-0.47%
-0.25
53.25
09:10:44
53.00
09:45:53
- 53.25
89.90
17:31:08
-0.99%
-0.90
89.95
17:17:58
89.50
17:19:06
- 90.80
79.90
17:32:03
-0.12%
-0.10
81.00
11:42:52
79.85
09:15:59
80.00
22.16
17:31:59
-0.98%
-0.22
22.45
11:14:33
22.08
16:00:03
22.38
98.95
17:31:10
-2.32%
-2.35
101.50
09:30:18
98.75
11:37:42
101.30
136.40
17:31:35
-1.09%
-1.50
138.20
09:05:50
135.30
16:08:41
137.90
957.00
17:31:25
+0.21%
+2.00
960.00
14:21:54
948.50
10:25:17
955.00
165.20
17:31:57
-1.02%
-1.70
167.10
09:37:12
164.30
15:50:57
- 166.90
49.50
17:31:04
-1.00%
-0.50
50.00
09:00:58
48.95
10:33:16
- 50.00
119.00
17:31:07
-0.42%
-0.50
119.00
10:34:28
119.00
10:34:28
- 119.50
14.24
17:31:59
-1.79%
-0.26
14.59
09:00:58
14.15
15:59:39
14.50
161.20
17:31:11
-1.23%
-2.00
163.30
14:40:18
161.10
11:45:24
163.20
75.00
17:31:16
-0.73%
-0.55
75.90
09:04:39
74.90
12:36:42
75.55
829.00
17:31:07
-1.01%
-8.50
840.00
09:00:58
826.50
16:33:04
837.50
153.90
17:32:00
-1.72%
-2.70
156.70
09:01:27
150.50
09:12:13
156.60
50.00
17:31:10
-2.91%
-1.50
51.50
09:57:25
50.00
10:43:06
- 51.50
6.39
17:31:09
-1.99%
-0.13
6.50
09:01:07
6.34
14:51:16
6.52
396.00
17:30:17
0.00%
0.00
-
-
-
-
- 396.00
678.00
17:31:08
-1.09%
-7.50
686.50
09:05:50
676.50
16:56:27
685.50
686.00
17:31:09
-1.01%
-7.00
697.50
11:29:38
682.50
16:28:45
693.00
0.47
17:31:09
0.00%
0.00
0.47
09:00:58
0.45
09:41:06
0.47
120.00
17:31:06
-1.64%
-2.00
123.00
11:37:04
120.00
17:30:17
- 122.00
242.00
17:31:32
-0.49%
-1.20
245.00
09:51:37
241.40
16:59:49
243.20
1'530.00
17:31:05
-3.23%
-51.00
1'587.00
09:02:48
1'523.00
13:56:19
1'581.00
44.55
17:31:34
-1.33%
-0.60
45.50
09:08:33
44.30
15:32:02
- 45.15
14.80
17:31:13
-0.34%
-0.05
15.10
09:07:41
14.60
16:00:41
14.85
451.10
17:32:00
-1.49%
-6.80
458.70
09:02:51
450.10
16:30:34
457.90
1'075.00
17:31:04
-2.27%
-25.00
1'104.00
09:25:49
1'075.00
17:30:17
1'100.00
1'921.00
17:31:59
+1.05%
+20.00
1'942.00
10:55:11
1'896.00
09:11:11
1'901.00
27.50
17:31:18
0.00%
0.00
27.50
09:09:29
27.40
10:46:52
- 27.50
31.65
17:31:05
+0.16%
+0.05
31.85
16:03:48
31.35
14:38:32
- 31.60
1'541.00
17:31:04
+0.20%
+3.00
1'549.00
11:14:32
1'540.00
15:48:28
- 1'538.00
363.00
17:30:17
0.00%
0.00
-
-
-
-
- 363.00
1'179.00
17:31:05
-1.09%
-13.00
1'198.00
10:33:39
1'166.00
16:48:55
1'192.00
530.50
17:31:07
-1.03%
-5.50
537.00
09:41:57
528.50
16:30:12
536.00
120.40
17:31:24
-0.99%
-1.20
121.70
17:01:19
120.00
09:00:58
- 121.60
15.40
17:30:17
0.00%
0.00
-
-
-
-
- 15.40
287.00
17:31:09
-0.61%
-1.75
289.50
10:40:28
285.00
09:19:06
- 288.75
67.95
17:31:11
-1.52%
-1.05
68.45
09:00:58
67.45
10:28:01
69.00
794.00
17:31:05
+0.25%
+2.00
810.00
15:11:45
794.00
17:30:17
- 792.00
4'491.00
17:31:04
-0.20%
-9.00
4'500.00
11:08:26
4'491.00
17:30:17
- 4'500.00
16.20
17:31:35
-4.42%
-0.75
17.15
09:05:41
16.15
10:56:28
- 16.95
69.70
17:31:09
-1.83%
-1.30
71.20
09:00:58
69.15
16:31:23
71.00
539.00
17:31:07
+0.75%
+4.00
544.50
09:07:34
534.50
09:05:38
535.00
1'275.00
17:31:05
-0.39%
-5.00
1'280.00
10:08:28
1'272.00
16:09:33
1'280.00
476.00
17:31:27
-0.42%
-2.00
481.75
09:02:27
474.50
15:59:59
- 478.00
58.10
17:31:32
0.00%
0.00
58.20
12:02:31
57.95
11:31:33
- 58.10
206.10
17:31:17
+0.73%
+1.50
207.00
14:09:40
206.10
17:30:17
- 204.60
49.87
17:32:03
-1.54%
-0.78
50.95
09:04:26
49.63
16:28:56
50.65
114.40
17:31:09
+0.09%
+0.10
114.40
09:00:58
114.00
09:13:17
- 114.30
105.60
17:31:13
-0.66%
-0.70
106.40
09:04:42
105.00
16:43:31
- 106.30
71.00
17:31:06
-0.14%
-0.10
71.90
09:42:45
70.75
09:00:58
- 71.10
276.25
17:31:06
-1.43%
-4.00
281.25
09:31:20
275.75
17:08:28
280.25
5.16
17:31:04
-1.53%
-0.08
5.25
09:00:58
5.16
15:59:25
- 5.24
17.30
17:31:07
-1.14%
-0.20
17.60
09:00:58
17.20
13:54:21
17.50
167.20
17:32:00
-0.48%
-0.80
168.70
14:22:17
166.70
16:36:36
168.00
12.50
17:31:32
-0.79%
-0.10
12.65
10:48:08
12.50
10:52:34
- 12.60
56.40
17:31:59
-0.79%
-0.45
57.40
11:18:45
56.10
15:59:53
56.85
12.65
17:31:57
-0.78%
-0.10
12.70
10:57:23
12.45
16:19:57
- 12.75
2.42
17:31:14
-1.22%
-0.03
2.44
09:00:58
2.42
16:18:01
- 2.45
1'195.00
17:31:09
-0.83%
-10.00
1'198.00
17:03:41
1'180.00
10:36:08
- 1'205.00
57.20
17:31:18
-1.38%
-0.80
58.10
09:00:58
55.20
15:03:57
58.00
48.00
17:31:50
-0.83%
-0.40
49.00
15:12:03
48.00
17:19:49
- 48.40
66'580.00
17:31:59
-0.48%
-320.00
67'000.00
11:04:01
66'500.00
16:04:57
66'900.00
5'455.00
17:31:06
-0.46%
-25.00
5'500.00
09:00:58
5'455.00
16:58:47
- 5'480.00
36.50
17:31:10
-0.54%
-0.20
36.85
09:03:15
36.05
15:06:17
36.70
214.90
17:31:59
-0.83%
-1.80
220.50
09:03:45
213.80
16:01:49
216.70
0.21
17:31:41
+5.00%
+0.01
0.21
09:23:06
0.20
09:00:58
- 0.20
433.00
17:31:07
-0.35%
-1.50
435.00
11:25:18
432.00
15:26:00
- 434.50
75.40
17:31:12
-1.11%
-0.85
76.25
11:14:01
75.00
17:19:26
- 76.25
4'085.00
17:31:12
-3.06%
-129.00
4'190.00
10:02:21
4'055.00
17:09:12
- 4'214.00
1.50
17:31:14
0.00%
0.00
1.55
09:04:49
1.49
16:08:39
1.50
6.53
17:31:05
-0.31%
-0.02
6.64
15:45:48
6.53
17:30:17
- 6.55
14.05
17:31:27
-0.71%
-0.10
14.20
09:00:58
14.00
15:51:47
- 14.15
276.50
17:31:07
-0.09%
-0.25
277.75
10:57:26
275.50
16:58:11
276.75
28.40
17:31:27
-0.70%
-0.20
28.85
10:22:09
28.40
17:30:17
28.60
1.23
17:31:09
+0.82%
+0.01
1.24
10:05:56
1.20
09:20:27
- 1.22
82.60
17:32:00
-0.96%
-0.80
83.60
09:14:00
82.60
17:30:17
83.40
20.15
17:31:50
-0.49%
-0.10
20.50
09:02:47
19.85
13:52:35
- 20.25
80.30
17:31:59
-1.23%
-1.00
81.80
11:04:31
80.25
17:02:53
81.30
13.10
17:31:04
-2.24%
-0.30
13.40
09:08:26
13.05
13:36:04
13.40
6.14
17:31:11
-0.16%
-0.01
6.16
12:35:28
5.99
09:10:13
- 6.15
127.20
17:31:05
+1.68%
+2.10
127.20
12:42:11
125.00
09:00:58
- 125.10
74.05
17:31:14
-2.44%
-1.85
76.05
09:13:56
74.05
16:54:47
75.90
121.50
17:31:05
-3.34%
-4.20
126.00
09:01:48
120.70
16:38:10
125.70
74.25
17:31:09
-1.07%
-0.80
75.15
09:03:10
73.95
16:56:20
75.05
610.50
17:32:00
-0.41%
-2.50
615.00
09:31:20
609.00
16:56:03
613.00
23.90
17:31:15
+0.42%
+0.10
24.15
17:03:34
23.75
09:00:58
- 23.80
0.03
17:30:17
0.00%
0.00
-
-
-
-
- 0.03
72.80
17:31:26
-2.61%
-1.95
72.80
10:14:43
72.80
10:14:43
- 74.75
559.50
17:31:05
-1.32%
-7.50
570.00
15:09:42
559.50
17:30:17
567.00
230.50
17:31:30
-0.13%
-0.30
230.60
11:27:03
230.30
16:10:39
- 230.80
78.10
17:31:05
+1.43%
+1.10
78.45
09:49:37
77.05
09:18:47
- 77.00
88.70
17:31:09
-1.22%
-1.10
89.90
11:35:58
88.70
17:30:17
89.80
220.80
17:31:05
-1.08%
-2.40
226.80
09:01:08
220.00
17:18:44
223.20
244.00
17:31:59
-0.53%
-1.30
246.70
11:01:36
243.10
16:30:38
245.30
1'304.00
17:31:10
+0.38%
+5.00
1'305.00
15:18:31
1'299.00
11:19:30
- 1'299.00
71.70
17:31:10
-0.28%
-0.20
71.90
16:52:19
70.00
14:15:26
- 71.90
320.00
17:31:06
-0.23%
-0.75
324.75
14:12:44
317.25
16:38:24
320.75
199.50
17:31:09
-1.72%
-3.50
203.30
09:04:06
199.20
17:01:26
- 203.00
204.80
17:32:00
-1.68%
-3.50
208.40
09:00:58
204.10
16:58:55
208.30
46.10
17:31:05
+0.22%
+0.10
47.00
11:24:29
46.10
17:30:17
- 46.00
0.87
17:31:05
-2.25%
-0.02
0.89
09:00:58
0.87
17:09:15
0.89
1'225.00
17:31:07
-2.31%
-29.00
1'253.00
09:57:40
1'225.00
17:30:17
1'254.00
109.90
17:31:24
-4.02%
-4.60
112.40
09:20:55
106.40
10:36:15
114.50
2'214.00
17:31:58
-1.82%
-41.00
2'258.00
09:01:05
2'211.00
17:03:31
2'255.00
7.10
17:33:55
+0.28%
+0.02
7.10
17:30:17
7.10
17:30:17
- 7.08
275.75
17:31:08
-0.45%
-1.25
279.75
09:28:54
275.50
16:52:12
277.00
6'445.00
17:31:58
-0.92%
-60.00
6'530.00
09:00:58
6'430.00
15:51:41
6'505.00
1'975.00
17:31:04
+1.54%
+30.00
1'975.00
14:45:19
1'940.00
10:43:16
- 1'945.00
154.90
17:31:59
-0.64%
-1.00
156.80
11:42:11
154.80
16:59:52
155.90
28.35
17:31:06
0.00%
0.00
28.35
16:39:18
28.35
16:39:18
- 28.35
87.15
17:31:05
-1.13%
-1.00
88.25
09:07:26
87.15
17:30:17
88.15
425.75
17:31:07
+0.83%
+3.50
427.75
11:17:14
420.25
09:00:58
422.25
66.45
17:31:05
+0.23%
+0.15
66.80
09:52:23
66.20
10:02:32
- 66.30
537.00
17:31:07
-2.01%
-11.00
549.00
09:02:56
536.50
16:57:43
548.00
113.80
17:31:11
-1.13%
-1.30
115.20
09:02:31
113.00
16:00:03
115.10
75.05
17:31:27
-0.86%
-0.65
76.20
09:08:20
74.75
16:22:19
75.70
96.55
17:30:17
+0.05%
+0.05
-
-
-
-
- 96.50
337.60
17:31:59
-1.14%
-3.90
342.50
10:10:33
336.80
17:06:32
341.50
90.70
17:32:03
+0.61%
+0.55
91.65
10:27:17
90.70
17:30:17
90.15
469.60
17:31:58
-0.40%
-1.90
475.50
09:06:06
468.40
16:38:11
471.50
27.60
17:31:06
-1.08%
-0.30
27.90
10:02:06
27.55
13:29:46
27.90
151.20
17:31:07
+0.67%
+1.00
151.60
11:22:44
150.40
09:13:23
- 150.20
178.00
17:31:07
0.00%
0.00
179.20
11:39:48
177.20
15:59:43
178.00
93.45
17:31:07
-0.74%
-0.70
94.80
11:14:00
92.85
16:01:16
94.15
371.10
17:31:59
+1.87%
+6.80
373.70
15:29:32
359.00
09:00:58
364.30
73.05
17:31:07
+2.45%
+1.75
73.25
15:43:49
70.60
09:01:03
- 71.30
99.95
17:31:23
-0.74%
-0.75
100.50
16:23:30
98.65
09:31:37
- 100.70
382.00
17:31:21
+0.46%
+1.75
382.75
10:13:51
380.00
09:00:58
- 380.25
5.03
17:33:08
+0.20%
+0.01
5.03
17:30:17
5.03
17:30:17
- 5.02
182.80
17:31:11
-1.40%
-2.60
186.40
09:46:21
181.80
15:35:25
185.40
16.67
17:32:03
-2.00%
-0.34
17.04
09:01:04
16.63
15:59:48
17.01
10.00
17:31:35
-0.99%
-0.10
10.20
10:18:57
9.90
09:05:06
- 10.10
113.80
17:31:09
-1.39%
-1.60
115.30
10:39:18
113.80
16:56:09
115.40
320.75
17:31:04
-1.69%
-5.50
327.00
09:06:07
320.25
16:29:07
326.25
42.50
17:33:33
0.00%
0.00
42.50
17:30:17
42.50
17:30:17
- 42.50
127.30
17:31:31
-0.55%
-0.70
128.40
09:00:58
126.20
16:00:03
128.00
537.00
17:31:09
0.00%
0.00
545.50
15:48:23
537.00
17:30:17
- 537.00
1'960.00
17:31:05
-0.96%
-19.00
1'990.00
09:00:58
1'949.00
16:49:24
1'979.00
105.00
17:32:03
-1.22%
-1.30
107.30
09:17:25
104.80
16:25:52
106.30
730.50
17:31:05
0.00%
0.00
730.50
15:14:40
730.50
15:14:40
- 730.50
1.45
17:31:05
0.00%
0.00
1.50
10:16:51
1.45
14:59:32
- 1.45
64.15
17:31:07
-1.08%
-0.70
64.70
09:10:51
63.90
16:00:13
64.85
119.70
17:31:50
+0.76%
+0.90
121.00
09:46:31
119.10
16:31:16
118.80
309.25
17:31:11
-1.20%
-3.75
312.75
09:35:52
308.75
10:46:18
313.00
44.15
17:31:20
-0.34%
-0.15
45.00
16:34:49
44.00
09:26:33
- 44.30
1'950.00
17:33:05
0.00%
0.00
1'950.00
17:30:17
1'950.00
17:30:17
- 1'950.00
4.67
17:31:31
-3.91%
-0.19
4.90
09:07:43
4.62
17:07:53
- 4.86
135.00
17:31:09
-28.98%
-55.10
154.00
11:04:41
132.50
16:04:32
190.10
34.50
17:31:27
+0.73%
+0.25
34.85
15:06:25
33.95
13:55:31
34.25
25.20
17:31:31
-1.18%
-0.30
25.20
17:09:45
24.85
15:42:58
- 25.50
1'845.00
17:31:17
-0.91%
-17.00
1'860.00
09:00:58
1'841.00
13:26:06
- 1'862.00
5'350.00
17:31:04
-1.29%
-70.00
5'435.00
13:30:46
5'350.00
17:30:17
- 5'420.00
286.60
17:31:59
-0.59%
-1.70
289.90
09:33:50
286.00
16:36:28
288.30
230.00
17:31:05
0.00%
0.00
230.00
09:01:33
230.00
09:01:33
- 230.00

Top

3.59+7.16%
0.21+5.00%
4.41+3.28%
73.05+2.45%
371.10+1.87%
127.20+1.68%
1.29+1.57%
1'975.00+1.54%
78.10+1.43%
1'921.00+1.05%

Flop

135.00-28.98%
16.20-4.42%
109.90-4.02%
57.50-3.93%
4.67-3.91%
121.50-3.34%
1'530.00-3.23%
4'085.00-3.06%
255.00-3.04%
22.54-3.01%

Meist diskutierte Unternehmen