Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 7.625,00 | -2,68 % | CHF 7.810,00 | CHF 7.845,00 | CHF 7.570,00 | 5,54K |
| 2026-09-30 | CHF 7.835,00 | +0,38 % | CHF 7.755,00 | CHF 7.915,00 | CHF 7.680,00 | 8,47K |
| 2026-09-29 | CHF 7.805,00 | -8,66 % | CHF 8.030,00 | CHF 8.030,00 | CHF 7.745,00 | 16,13K |
| 2026-09-28 | CHF 8.545,00 | -0,41 % | CHF 8.580,00 | CHF 8.710,00 | CHF 8.545,00 | 2,31K |
| 2026-09-25 | CHF 8.580,00 | -0,06 % | CHF 8.560,00 | CHF 8.650,00 | CHF 8.540,00 | 2,78K |
| 2026-09-24 | CHF 8.585,00 | -0,17 % | CHF 8.605,00 | CHF 8.740,00 | CHF 8.585,00 | 3,90K |
| 2026-09-23 | CHF 8.600,00 | -0,58 % | CHF 8.670,00 | CHF 8.670,00 | CHF 8.560,00 | 2,95K |
| 2026-09-22 | CHF 8.650,00 | +0,93 % | CHF 8.600,00 | CHF 8.720,00 | CHF 8.540,00 | 3,25K |
| 2026-09-21 | CHF 8.570,00 | -0,52 % | CHF 8.560,00 | CHF 8.780,00 | CHF 8.560,00 | 2,80K |
| 2026-09-18 | CHF 8.615,00 | -0,75 % | CHF 8.610,00 | CHF 8.645,00 | CHF 8.525,00 | 6,02K |
| 2026-09-17 | CHF 8.680,00 | +0,75 % | CHF 8.650,00 | CHF 8.745,00 | CHF 8.645,00 | 2,84K |
| 2026-09-16 | CHF 8.615,00 | -0,17 % | CHF 8.575,00 | CHF 8.655,00 | CHF 8.550,00 | 2,65K |
| 2026-09-15 | CHF 8.630,00 | +0,35 % | CHF 8.600,00 | CHF 8.645,00 | CHF 8.465,00 | 3,51K |
| 2026-09-14 | CHF 8.600,00 | +2,14 % | CHF 8.500,00 | CHF 8.765,00 | CHF 8.485,00 | 3,24K |
| 2026-09-11 | CHF 8.420,00 | -2,55 % | CHF 8.635,00 | CHF 8.635,00 | CHF 8.420,00 | 3,63K |
| 2026-09-10 | CHF 8.640,00 | +1,41 % | CHF 8.465,00 | CHF 8.640,00 | CHF 8.465,00 | 3,64K |
| 2026-09-09 | CHF 8.520,00 | +0,95 % | CHF 8.405,00 | CHF 8.570,00 | CHF 8.380,00 | 3,31K |
| 2026-09-08 | CHF 8.440,00 | +2,24 % | CHF 8.260,00 | CHF 8.440,00 | CHF 8.260,00 | 4,46K |
| 2026-09-07 | CHF 8.255,00 | -2,60 % | CHF 8.400,00 | CHF 8.420,00 | CHF 8.255,00 | 2,59K |
| 2026-09-04 | CHF 8.475,00 | -0,59 % | CHF 8.540,00 | CHF 8.575,00 | CHF 8.400,00 | 4,44K |
| 2026-09-03 | CHF 8.525,00 | -1,33 % | CHF 8.645,00 | CHF 8.680,00 | CHF 8.360,00 | 4,40K |
| 2026-09-02 | CHF 8.640,00 | -0,46 % | CHF 8.665,00 | CHF 8.730,00 | CHF 8.545,00 | 4,77K |
| 2026-09-01 | CHF 8.680,00 | -0,86 % | CHF 8.705,00 | CHF 8.820,00 | CHF 8.640,00 | 4,16K |
| 2026-08-31 | CHF 8.755,00 | +0,46 % | CHF 8.710,00 | CHF 8.785,00 | CHF 8.690,00 | 4,64K |
| 2026-08-28 | CHF 8.715,00 | -1,86 % | CHF 8.885,00 | CHF 8.945,00 | CHF 8.715,00 | 3,71K |
| 2026-08-27 | CHF 8.880,00 | -2,31 % | CHF 9.045,00 | CHF 9.045,00 | CHF 8.880,00 | 4,94K |
| 2026-08-26 | CHF 9.090,00 | +0,17 % | CHF 9.075,00 | CHF 9.155,00 | CHF 9.055,00 | 2,57K |
| 2026-08-25 | CHF 9.075,00 | -1,84 % | CHF 9.200,00 | CHF 9.255,00 | CHF 9.020,00 | 1,67K |
| 2026-08-24 | CHF 9.245,00 | +0,71 % | CHF 9.215,00 | CHF 9.275,00 | CHF 9.170,00 | 1,91K |
| 2026-08-21 | CHF 9.180,00 | +0,99 % | CHF 9.090,00 | CHF 9.205,00 | CHF 9.030,00 | 1,97K |
| 2026-08-20 | CHF 9.090,00 | -0,44 % | CHF 9.160,00 | CHF 9.160,00 | CHF 9.070,00 | 2,16K |
| 2026-08-19 | CHF 9.130,00 | -1,67 % | CHF 9.180,00 | CHF 9.295,00 | CHF 9.100,00 | 3,80K |
| 2026-08-18 | CHF 9.285,00 | -0,64 % | CHF 9.340,00 | CHF 9.360,00 | CHF 9.190,00 | 2,40K |
| 2026-08-17 | CHF 9.345,00 | -0,59 % | CHF 9.330,00 | CHF 9.385,00 | CHF 9.290,00 | 2,22K |
| 2026-08-14 | CHF 9.400,00 | -0,90 % | CHF 9.505,00 | CHF 9.530,00 | CHF 9.380,00 | 1,35K |
| 2026-08-13 | CHF 9.485,00 | +1,55 % | CHF 9.305,00 | CHF 9.520,00 | CHF 9.305,00 | 2,18K |
| 2026-08-12 | CHF 9.340,00 | -0,69 % | CHF 9.350,00 | CHF 9.425,00 | CHF 9.315,00 | 2,18K |
| 2026-08-11 | CHF 9.405,00 | -1,47 % | CHF 9.530,00 | CHF 9.590,00 | CHF 9.405,00 | 1,94K |
| 2026-08-10 | CHF 9.545,00 | -0,42 % | CHF 9.580,00 | CHF 9.610,00 | CHF 9.525,00 | 1,86K |
| 2026-08-07 | CHF 9.585,00 | +1,81 % | CHF 9.415,00 | CHF 9.585,00 | CHF 9.365,00 | 2,51K |
| 2026-08-06 | CHF 9.415,00 | +0,75 % | CHF 9.440,00 | CHF 9.515,00 | CHF 9.400,00 | 2,44K |
| 2026-08-05 | CHF 9.345,00 | +1,14 % | CHF 9.205,00 | CHF 9.355,00 | CHF 9.205,00 | 2,37K |
| 2026-08-04 | CHF 9.240,00 | -0,86 % | CHF 9.265,00 | CHF 9.340,00 | CHF 9.210,00 | 1,89K |
| 2026-08-03 | CHF 9.320,00 | 0,00 % | CHF 9.210,00 | CHF 9.370,00 | CHF 9.210,00 | 1,81K |
| 2026-07-31 | CHF 9.320,00 | -0,59 % | CHF 9.400,00 | CHF 9.400,00 | CHF 9.255,00 | 2,97K |
| 2026-07-30 | CHF 9.375,00 | -1,88 % | CHF 9.470,00 | CHF 9.620,00 | CHF 9.375,00 | 4,06K |
| 2026-07-29 | CHF 9.555,00 | +1,65 % | CHF 9.455,00 | CHF 9.565,00 | CHF 9.325,00 | 2,50K |
| 2026-07-28 | CHF 9.400,00 | +1,24 % | CHF 9.380,00 | CHF 9.495,00 | CHF 9.260,00 | 3,97K |
| 2026-07-27 | CHF 9.285,00 | +0,60 % | CHF 9.320,00 | CHF 9.380,00 | CHF 9.135,00 | 3,07K |
| 2026-07-24 | CHF 9.230,00 | +0,87 % | CHF 9.185,00 | CHF 9.295,00 | CHF 9.145,00 | 2,30K |
| 2026-07-23 | CHF 9.150,00 | -2,97 % | CHF 9.375,00 | CHF 9.405,00 | CHF 9.080,00 | 3,18K |
| 2026-07-22 | CHF 9.430,00 | +0,32 % | CHF 9.585,00 | CHF 9.585,00 | CHF 9.265,00 | 2,51K |
| 2026-07-21 | CHF 9.400,00 | -2,03 % | CHF 9.700,00 | CHF 9.800,00 | CHF 9.190,00 | 5,36K |
| 2026-07-20 | CHF 9.595,00 | -0,36 % | CHF 9.650,00 | CHF 9.685,00 | CHF 9.525,00 | 3,16K |
| 2026-07-17 | CHF 9.630,00 | -0,10 % | CHF 9.730,00 | CHF 9.900,00 | CHF 9.630,00 | 3,26K |
| 2026-07-16 | CHF 9.640,00 | +2,12 % | CHF 9.445,00 | CHF 9.650,00 | CHF 9.370,00 | 2,88K |
| 2026-07-15 | CHF 9.440,00 | +1,34 % | CHF 9.305,00 | CHF 9.505,00 | CHF 9.205,00 | 2,55K |
| 2026-07-14 | CHF 9.315,00 | -1,74 % | CHF 9.405,00 | CHF 9.500,00 | CHF 9.310,00 | 2,64K |
| 2026-07-13 | CHF 9.480,00 | +2,49 % | CHF 9.270,00 | CHF 9.520,00 | CHF 9.235,00 | 2,21K |
| 2026-07-10 | CHF 9.250,00 | -1,02 % | CHF 9.325,00 | CHF 9.335,00 | CHF 9.170,00 | 2,41K |
| 2026-07-09 | CHF 9.345,00 | -2,50 % | CHF 9.605,00 | CHF 9.605,00 | CHF 9.325,00 | 2,86K |
| 2026-07-08 | CHF 9.585,00 | -1,39 % | CHF 9.675,00 | CHF 9.710,00 | CHF 9.540,00 | 2,47K |
| 2026-07-07 | CHF 9.720,00 | +2,21 % | CHF 9.590,00 | CHF 9.830,00 | CHF 9.575,00 | 2,97K |
| 2026-07-06 | CHF 9.510,00 | -1,30 % | CHF 9.645,00 | CHF 9.710,00 | CHF 9.430,00 | 1,87K |
| 2026-07-03 | CHF 9.635,00 | -0,87 % | CHF 9.535,00 | CHF 9.690,00 | CHF 9.535,00 | 1,38K |
| 2026-07-02 | CHF 9.720,00 | +2,48 % | CHF 9.500,00 | CHF 9.780,00 | CHF 9.500,00 | 3,36K |
| 2026-07-01 | CHF 9.485,00 | +0,90 % | CHF 9.440,00 | CHF 9.520,00 | CHF 9.275,00 | 3,60K |
| 2026-06-30 | CHF 9.400,00 | -1,21 % | CHF 9.505,00 | CHF 9.530,00 | CHF 9.385,00 | 3,74K |
| 2026-06-29 | CHF 9.515,00 | +0,05 % | CHF 9.530,00 | CHF 9.530,00 | CHF 9.405,00 | 2,53K |
| 2026-06-26 | CHF 9.510,00 | -1,96 % | CHF 9.710,00 | CHF 9.790,00 | CHF 9.500,00 | 3,35K |
| 2026-06-25 | CHF 9.700,00 | -0,26 % | CHF 9.555,00 | CHF 9.735,00 | CHF 9.525,00 | 3,25K |
| 2026-06-24 | CHF 9.725,00 | +1,94 % | CHF 9.590,00 | CHF 9.765,00 | CHF 9.575,00 | 4,10K |
| 2026-06-23 | CHF 9.540,00 | +4,89 % | CHF 9.040,00 | CHF 9.540,00 | CHF 9.040,00 | 4,42K |
| 2026-06-22 | CHF 9.095,00 | +0,33 % | CHF 9.050,00 | CHF 9.130,00 | CHF 8.980,00 | 2,41K |
| 2026-06-19 | CHF 9.065,00 | -0,22 % | CHF 9.105,00 | CHF 9.165,00 | CHF 9.060,00 | 5,97K |
| 2026-06-18 | CHF 9.085,00 | +0,28 % | CHF 9.105,00 | CHF 9.105,00 | CHF 8.965,00 | 3,09K |
| 2026-06-17 | CHF 9.060,00 | -0,77 % | CHF 9.100,00 | CHF 9.125,00 | CHF 9.035,00 | 2,59K |
| 2026-06-16 | CHF 9.130,00 | 0,00 % | CHF 9.130,00 | CHF 9.190,00 | CHF 9.070,00 | 2,92K |
| 2026-06-15 | CHF 9.130,00 | -0,65 % | CHF 9.225,00 | CHF 9.255,00 | CHF 9.075,00 | 2,76K |
| 2026-06-12 | CHF 9.190,00 | -0,92 % | CHF 9.250,00 | CHF 9.310,00 | CHF 9.130,00 | 2,88K |
| 2026-06-11 | CHF 9.275,00 | +0,71 % | CHF 9.210,00 | CHF 9.305,00 | CHF 9.120,00 | 3,60K |
| 2026-06-10 | CHF 9.210,00 | +0,33 % | CHF 9.190,00 | CHF 9.320,00 | CHF 9.135,00 | 2,19K |
| 2026-06-09 | CHF 9.180,00 | 0,00 % | CHF 9.145,00 | CHF 9.275,00 | CHF 9.090,00 | 3,71K |
| 2026-06-08 | CHF 9.180,00 | -0,81 % | CHF 9.265,00 | CHF 9.370,00 | CHF 9.175,00 | 2,64K |
| 2026-06-05 | CHF 9.255,00 | +0,71 % | CHF 9.195,00 | CHF 9.330,00 | CHF 9.150,00 | 3,52K |
| 2026-06-04 | CHF 9.190,00 | -0,81 % | CHF 9.270,00 | CHF 9.315,00 | CHF 9.155,00 | 3,25K |
| 2026-06-03 | CHF 9.265,00 | +1,59 % | CHF 9.150,00 | CHF 9.265,00 | CHF 9.105,00 | 3,00K |
| 2026-06-02 | CHF 9.120,00 | -0,92 % | CHF 9.155,00 | CHF 9.220,00 | CHF 9.080,00 | 2,77K |
| 2026-06-01 | CHF 9.205,00 | -1,07 % | CHF 9.310,00 | CHF 9.310,00 | CHF 9.155,00 | 4,23K |
| 2026-05-29 | CHF 9.305,00 | +0,22 % | CHF 9.305,00 | CHF 9.490,00 | CHF 9.290,00 | 9,22K |