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 7.615,00 | -3,91 % | CHF 7.815,00 | CHF 7.840,00 | CHF 7.615,00 | 210 |
| 2026-09-30 | CHF 7.925,00 | +1,21 % | CHF 7.720,00 | CHF 7.925,00 | CHF 7.695,00 | 145 |
| 2026-09-29 | CHF 7.830,00 | -9,38 % | CHF 7.865,00 | CHF 8.020,00 | CHF 7.795,00 | 145 |
| 2026-09-28 | CHF 8.640,00 | +0,17 % | CHF 8.720,00 | CHF 8.720,00 | CHF 8.580,00 | 145 |
| 2026-09-25 | CHF 8.625,00 | -0,35 % | CHF 8.610,00 | CHF 8.660,00 | CHF 8.570,00 | 145 |
| 2026-09-24 | CHF 8.655,00 | +0,64 % | CHF 8.675,00 | CHF 8.750,00 | CHF 8.650,00 | 145 |
| 2026-09-23 | CHF 8.600,00 | -1,38 % | CHF 8.650,00 | CHF 8.665,00 | CHF 8.585,00 | 145 |
| 2026-09-22 | CHF 8.720,00 | +1,10 % | CHF 8.630,00 | CHF 8.725,00 | CHF 8.565,00 | 145 |
| 2026-09-21 | CHF 8.625,00 | -0,29 % | CHF 8.610,00 | CHF 8.780,00 | CHF 8.590,00 | 145 |
| 2026-09-18 | CHF 8.650,00 | -0,75 % | CHF 8.630,00 | CHF 8.655,00 | CHF 8.545,00 | 145 |
| 2026-09-17 | CHF 8.715,00 | +0,64 % | CHF 8.710,00 | CHF 8.750,00 | CHF 8.670,00 | 145 |
| 2026-09-16 | CHF 8.660,00 | +0,64 % | CHF 8.610,00 | CHF 8.660,00 | CHF 8.570,00 | 145 |
| 2026-09-15 | CHF 8.605,00 | -0,92 % | CHF 8.630,00 | CHF 8.650,00 | CHF 8.505,00 | 145 |
| 2026-09-14 | CHF 8.685,00 | +2,18 % | CHF 8.570,00 | CHF 8.775,00 | CHF 8.570,00 | 145 |
| 2026-09-11 | CHF 8.500,00 | -1,28 % | CHF 8.645,00 | CHF 8.645,00 | CHF 8.445,00 | 145 |
| 2026-09-10 | CHF 8.610,00 | +0,94 % | CHF 8.525,00 | CHF 8.610,00 | CHF 8.495,00 | 145 |
| 2026-09-09 | CHF 8.530,00 | +1,07 % | CHF 8.430,00 | CHF 8.580,00 | CHF 8.430,00 | 145 |
| 2026-09-08 | CHF 8.440,00 | +1,26 % | CHF 8.335,00 | CHF 8.440,00 | CHF 8.325,00 | 145 |
| 2026-09-07 | CHF 8.335,00 | -1,94 % | CHF 8.480,00 | CHF 8.480,00 | CHF 8.330,00 | 145 |
| 2026-09-04 | CHF 8.500,00 | +0,24 % | CHF 8.565,00 | CHF 8.565,00 | CHF 8.445,00 | 145 |
| 2026-09-03 | CHF 8.480,00 | -1,74 % | CHF 8.675,00 | CHF 8.695,00 | CHF 8.435,00 | 145 |
| 2026-09-02 | CHF 8.630,00 | -1,43 % | CHF 8.700,00 | CHF 8.720,00 | CHF 8.580,00 | 145 |
| 2026-09-01 | CHF 8.755,00 | -0,11 % | CHF 8.785,00 | CHF 8.840,00 | CHF 8.685,00 | 145 |
| 2026-08-31 | CHF 8.765,00 | -0,23 % | CHF 8.750,00 | CHF 8.785,00 | CHF 8.715,00 | 140 |
| 2026-08-28 | CHF 8.785,00 | -1,57 % | CHF 8.930,00 | CHF 8.935,00 | CHF 8.775,00 | 140 |
| 2026-08-27 | CHF 8.925,00 | -2,57 % | CHF 9.045,00 | CHF 9.065,00 | CHF 8.925,00 | 140 |
| 2026-08-26 | CHF 9.160,00 | +0,27 % | CHF 9.170,00 | CHF 9.185,00 | CHF 9.130,00 | 140 |
| 2026-08-25 | CHF 9.135,00 | -1,67 % | CHF 9.220,00 | CHF 9.235,00 | CHF 9.075,00 | 140 |
| 2026-08-24 | CHF 9.290,00 | +0,49 % | CHF 9.245,00 | CHF 9.305,00 | CHF 9.230,00 | 140 |
| 2026-08-21 | CHF 9.245,00 | +1,04 % | CHF 9.150,00 | CHF 9.255,00 | CHF 9.070,00 | 140 |
| 2026-08-20 | CHF 9.150,00 | -1,56 % | CHF 9.150,00 | CHF 9.175,00 | CHF 9.125,00 | 140 |
| 2026-08-19 | CHF 9.295,00 | -0,32 % | CHF 9.245,00 | CHF 9.340,00 | CHF 9.160,00 | 140 |
| 2026-08-18 | CHF 9.325,00 | -0,32 % | CHF 9.360,00 | CHF 9.380,00 | CHF 9.265,00 | 140 |
| 2026-08-17 | CHF 9.355,00 | -0,95 % | CHF 9.375,00 | CHF 9.410,00 | CHF 9.345,00 | 140 |
| 2026-08-14 | CHF 9.445,00 | -0,63 % | CHF 9.555,00 | CHF 9.555,00 | CHF 9.440,00 | 140 |
| 2026-08-13 | CHF 9.505,00 | +1,39 % | CHF 9.455,00 | CHF 9.555,00 | CHF 9.455,00 | 140 |
| 2026-08-12 | CHF 9.375,00 | -1,42 % | CHF 9.385,00 | CHF 9.470,00 | CHF 9.375,00 | 140 |
| 2026-08-11 | CHF 9.510,00 | -0,89 % | CHF 9.610,00 | CHF 9.625,00 | CHF 9.485,00 | 140 |
| 2026-08-10 | CHF 9.595,00 | +0,05 % | CHF 9.600,00 | CHF 9.645,00 | CHF 9.580,00 | 140 |
| 2026-08-07 | CHF 9.590,00 | +1,00 % | CHF 9.445,00 | CHF 9.625,00 | CHF 9.445,00 | 140 |
| 2026-08-06 | CHF 9.495,00 | +1,01 % | CHF 9.495,00 | CHF 9.555,00 | CHF 9.445,00 | 140 |
| 2026-08-05 | CHF 9.400,00 | +0,59 % | CHF 9.325,00 | CHF 9.400,00 | CHF 9.280,00 | 140 |
| 2026-08-04 | CHF 9.345,00 | -0,16 % | CHF 9.275,00 | CHF 9.370,00 | CHF 9.265,00 | 140 |
| 2026-08-03 | CHF 9.360,00 | -0,21 % | CHF 9.330,00 | CHF 9.380,00 | CHF 9.290,00 | 140 |
| 2026-07-31 | CHF 9.380,00 | -1,32 % | CHF 9.385,00 | CHF 9.410,00 | CHF 9.315,00 | 135 |
| 2026-07-30 | CHF 9.505,00 | -1,04 % | CHF 9.600,00 | CHF 9.600,00 | CHF 9.485,00 | 135 |
| 2026-07-29 | CHF 9.605,00 | +1,64 % | CHF 9.510,00 | CHF 9.605,00 | CHF 9.385,00 | 135 |
| 2026-07-28 | CHF 9.450,00 | +0,59 % | CHF 9.490,00 | CHF 9.510,00 | CHF 9.380,00 | 135 |
| 2026-07-27 | CHF 9.395,00 | +1,90 % | CHF 9.190,00 | CHF 9.415,00 | CHF 9.160,00 | 135 |
| 2026-07-24 | CHF 9.220,00 | +0,71 % | CHF 9.275,00 | CHF 9.320,00 | CHF 9.210,00 | 135 |
| 2026-07-23 | CHF 9.155,00 | -3,78 % | CHF 9.445,00 | CHF 9.445,00 | CHF 9.110,00 | 135 |
| 2026-07-22 | CHF 9.515,00 | +1,01 % | CHF 9.550,00 | CHF 9.550,00 | CHF 9.325,00 | 135 |
| 2026-07-21 | CHF 9.420,00 | -1,67 % | CHF 9.815,00 | CHF 9.815,00 | CHF 9.275,00 | 135 |
| 2026-07-20 | CHF 9.580,00 | -1,49 % | CHF 9.700,00 | CHF 9.700,00 | CHF 9.565,00 | 135 |
| 2026-07-17 | CHF 9.725,00 | +1,09 % | CHF 9.895,00 | CHF 9.895,00 | CHF 9.725,00 | 135 |
| 2026-07-16 | CHF 9.620,00 | +0,84 % | CHF 9.445,00 | CHF 9.660,00 | CHF 9.425,00 | 135 |
| 2026-07-15 | CHF 9.540,00 | +1,17 % | CHF 9.360,00 | CHF 9.540,00 | CHF 9.240,00 | 135 |
| 2026-07-14 | CHF 9.430,00 | -0,74 % | CHF 9.460,00 | CHF 9.520,00 | CHF 9.415,00 | 135 |
| 2026-07-13 | CHF 9.500,00 | +2,32 % | CHF 9.310,00 | CHF 9.555,00 | CHF 9.260,00 | 135 |
| 2026-07-10 | CHF 9.285,00 | -1,01 % | CHF 9.330,00 | CHF 9.330,00 | CHF 9.260,00 | 135 |
| 2026-07-09 | CHF 9.380,00 | -2,04 % | CHF 9.585,00 | CHF 9.605,00 | CHF 9.370,00 | 135 |
| 2026-07-08 | CHF 9.575,00 | -1,95 % | CHF 9.720,00 | CHF 9.720,00 | CHF 9.575,00 | 135 |
| 2026-07-07 | CHF 9.765,00 | +2,95 % | CHF 9.640,00 | CHF 9.855,00 | CHF 9.605,00 | 135 |
| 2026-07-06 | CHF 9.485,00 | -2,12 % | CHF 9.705,00 | CHF 9.730,00 | CHF 9.485,00 | 135 |
| 2026-07-03 | CHF 9.690,00 | -0,46 % | CHF 9.660,00 | CHF 9.705,00 | CHF 9.610,00 | 135 |
| 2026-07-02 | CHF 9.735,00 | +2,64 % | CHF 9.700,00 | CHF 9.800,00 | CHF 9.690,00 | 135 |
| 2026-07-01 | CHF 9.485,00 | +0,42 % | CHF 9.470,00 | CHF 9.490,00 | CHF 9.305,00 | 135 |
| 2026-06-30 | CHF 9.445,00 | -1,00 % | CHF 9.565,00 | CHF 9.565,00 | CHF 9.430,00 | 135 |
| 2026-06-29 | CHF 9.540,00 | -0,26 % | CHF 9.560,00 | CHF 9.560,00 | CHF 9.440,00 | 135 |
| 2026-06-26 | CHF 9.565,00 | -1,44 % | CHF 9.745,00 | CHF 9.800,00 | CHF 9.530,00 | 135 |
| 2026-06-25 | CHF 9.705,00 | -0,82 % | CHF 9.560,00 | CHF 9.750,00 | CHF 9.560,00 | 135 |
| 2026-06-24 | CHF 9.785,00 | +3,33 % | CHF 9.610,00 | CHF 9.785,00 | CHF 9.610,00 | 135 |
| 2026-06-23 | CHF 9.470,00 | +4,01 % | CHF 9.135,00 | CHF 9.480,00 | CHF 9.135,00 | 135 |
| 2026-06-22 | CHF 9.105,00 | -0,11 % | CHF 9.085,00 | CHF 9.105,00 | CHF 9.015,00 | 135 |
| 2026-06-19 | CHF 9.115,00 | +0,50 % | CHF 9.150,00 | CHF 9.190,00 | CHF 9.115,00 | 135 |
| 2026-06-18 | CHF 9.070,00 | -0,27 % | CHF 9.110,00 | CHF 9.110,00 | CHF 9.020,00 | 135 |
| 2026-06-17 | CHF 9.095,00 | -1,03 % | CHF 9.125,00 | CHF 9.140,00 | CHF 9.075,00 | 190 |
| 2026-06-16 | CHF 9.190,00 | +0,88 % | CHF 9.135,00 | CHF 9.225,00 | CHF 9.110,00 | 190 |
| 2026-06-15 | CHF 9.110,00 | -0,44 % | CHF 9.270,00 | CHF 9.275,00 | CHF 9.110,00 | 190 |
| 2026-06-12 | CHF 9.150,00 | -1,51 % | CHF 9.305,00 | CHF 9.310,00 | CHF 9.150,00 | 190 |
| 2026-06-11 | CHF 9.290,00 | +0,98 % | CHF 9.225,00 | CHF 9.300,00 | CHF 9.150,00 | 190 |
| 2026-06-10 | CHF 9.200,00 | -1,02 % | CHF 9.320,00 | CHF 9.320,00 | CHF 9.190,00 | 190 |
| 2026-06-09 | CHF 9.295,00 | +0,87 % | CHF 9.140,00 | CHF 9.295,00 | CHF 9.140,00 | 190 |
| 2026-06-08 | CHF 9.215,00 | -1,55 % | CHF 9.300,00 | CHF 9.390,00 | CHF 9.215,00 | 190 |
| 2026-06-05 | CHF 9.360,00 | +1,30 % | CHF 9.225,00 | CHF 9.360,00 | CHF 9.190,00 | 190 |
| 2026-06-04 | CHF 9.240,00 | -0,05 % | CHF 9.235,00 | CHF 9.340,00 | CHF 9.205,00 | 190 |
| 2026-06-03 | CHF 9.245,00 | +1,09 % | CHF 9.165,00 | CHF 9.255,00 | CHF 9.165,00 | 190 |
| 2026-06-02 | CHF 9.145,00 | -0,81 % | CHF 9.150,00 | CHF 9.180,00 | CHF 9.135,00 | 190 |
| 2026-06-01 | CHF 9.220,00 | -2,28 % | CHF 9.265,00 | CHF 9.325,00 | CHF 9.215,00 | 190 |
| 2026-05-29 | CHF 9.435,00 | +0,32 % | CHF 9.430,00 | CHF 9.515,00 | CHF 9.365,00 | 190 |