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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 28,50 | +2,33 % | CHF 27,85 | CHF 28,50 | CHF 27,65 | 183,59K |
| 2026-09-29 | CHF 27,85 | +1,64 % | CHF 27,90 | CHF 28,10 | CHF 27,30 | 182,89K |
| 2026-09-28 | CHF 27,40 | -4,86 % | CHF 28,80 | CHF 29,55 | CHF 27,40 | 198,04K |
| 2026-09-25 | CHF 28,80 | +0,70 % | CHF 28,85 | CHF 29,10 | CHF 28,60 |
| 96,08K |
| 2026-09-24 | CHF 28,60 | -2,56 % | CHF 29,55 | CHF 29,55 | CHF 28,25 | 192,95K |
| 2026-09-23 | CHF 29,35 | -3,29 % | CHF 30,95 | CHF 31,35 | CHF 28,65 | 341,84K |
| 2026-09-22 | CHF 30,35 | -1,14 % | CHF 30,90 | CHF 31,45 | CHF 30,35 | 115,93K |
| 2026-09-21 | CHF 30,70 | +1,66 % | CHF 30,05 | CHF 31,05 | CHF 30,05 | 104,25K |
| 2026-09-18 | CHF 30,20 | +2,55 % | CHF 29,40 | CHF 30,35 | CHF 29,40 | 242,39K |
| 2026-09-17 | CHF 29,45 | +0,51 % | CHF 29,30 | CHF 30,05 | CHF 29,30 | 107,75K |
| 2026-09-16 | CHF 29,30 | -2,50 % | CHF 29,95 | CHF 30,40 | CHF 29,30 | 108,02K |
| 2026-09-15 | CHF 30,05 | -2,91 % | CHF 29,00 | CHF 30,30 | CHF 29,00 | 7,85M |
| 2026-09-14 | CHF 30,95 | +2,82 % | CHF 30,25 | CHF 32,00 | CHF 30,25 | 65,39K |
| 2026-09-11 | CHF 30,10 | +4,15 % | CHF 28,40 | CHF 30,35 | CHF 28,40 | 68,88K |
| 2026-09-10 | CHF 28,90 | -2,03 % | CHF 29,50 | CHF 29,70 | CHF 28,75 | 41,28K |
| 2026-09-09 | CHF 29,50 | -1,34 % | CHF 29,95 | CHF 30,00 | CHF 29,35 | 51,04K |
| 2026-09-08 | CHF 29,90 | -1,48 % | CHF 30,40 | CHF 30,75 | CHF 29,90 | 65,34K |
| 2026-09-07 | CHF 30,35 | -2,25 % | CHF 31,20 | CHF 31,20 | CHF 29,95 | 45,91K |
| 2026-09-04 | CHF 31,05 | +1,14 % | CHF 30,80 | CHF 31,65 | CHF 30,40 | 47,05K |
| 2026-09-03 | CHF 30,70 | +0,16 % | CHF 30,50 | CHF 30,70 | CHF 30,25 | 76,44K |
| 2026-09-02 | CHF 30,65 | -2,70 % | CHF 31,50 | CHF 31,55 | CHF 30,40 | 92,07K |
| 2026-09-01 | CHF 31,50 | -2,33 % | CHF 32,45 | CHF 32,45 | CHF 30,50 | 43,11K |
| 2026-08-31 | CHF 32,25 | -0,46 % | CHF 32,60 | CHF 32,95 | CHF 31,75 | 82,46K |
| 2026-08-28 | CHF 32,40 | -0,61 % | CHF 32,60 | CHF 34,60 | CHF 32,10 | 129,98K |
| 2026-08-27 | CHF 32,60 | +1,56 % | CHF 32,70 | CHF 32,70 | CHF 31,45 | 187,98K |
| 2026-08-26 | CHF 32,10 | -1,23 % | CHF 33,00 | CHF 33,00 | CHF 31,45 | 88,60K |
| 2026-08-25 | CHF 32,50 | +8,15 % | CHF 31,00 | CHF 33,75 | CHF 31,00 | 226,20K |
| 2026-08-24 | CHF 30,05 | -1,96 % | CHF 30,85 | CHF 30,85 | CHF 29,30 | 45,02K |
| 2026-08-21 | CHF 30,65 | +1,32 % | CHF 29,25 | CHF 31,10 | CHF 29,25 | 73,77K |
| 2026-08-20 | CHF 30,25 | +2,37 % | CHF 30,05 | CHF 30,45 | CHF 29,55 | 52,15K |
| 2026-08-19 | CHF 29,55 | -1,17 % | CHF 29,00 | CHF 29,90 | CHF 28,80 | 52,91K |
| 2026-08-18 | CHF 29,90 | +1,87 % | CHF 29,50 | CHF 29,90 | CHF 29,05 | 63,15K |
| 2026-08-17 | CHF 29,35 | -6,08 % | CHF 30,70 | CHF 30,95 | CHF 29,35 | 76,24K |
| 2026-08-14 | CHF 31,25 | +3,82 % | CHF 29,90 | CHF 31,75 | CHF 29,90 | 128,68K |
| 2026-08-13 | CHF 30,10 | +1,35 % | CHF 29,55 | CHF 30,15 | CHF 29,50 | 54,43K |
| 2026-08-12 | CHF 29,70 | +1,54 % | CHF 28,95 | CHF 29,80 | CHF 28,80 | 74,56K |
| 2026-08-11 | CHF 29,25 | +1,74 % | CHF 28,85 | CHF 29,45 | CHF 28,20 | 55,32K |
| 2026-08-10 | CHF 28,75 | -1,20 % | CHF 29,40 | CHF 29,40 | CHF 28,20 | 63,40K |
| 2026-08-07 | CHF 29,10 | +4,68 % | CHF 28,25 | CHF 29,30 | CHF 28,15 | 74,39K |
| 2026-08-06 | CHF 27,80 | +0,91 % | CHF 27,90 | CHF 28,50 | CHF 27,50 | 79,10K |
| 2026-08-05 | CHF 27,55 | +3,57 % | CHF 26,90 | CHF 27,55 | CHF 26,20 | 57,84K |
| 2026-08-04 | CHF 26,60 | -0,75 % | CHF 26,80 | CHF 26,90 | CHF 26,30 | 42,51K |
| 2026-08-03 | CHF 26,80 | +4,89 % | CHF 25,95 | CHF 27,40 | CHF 25,30 | 80,38K |
| 2026-07-31 | CHF 25,55 | -3,40 % | CHF 26,50 | CHF 26,50 | CHF 25,55 | 82,93K |
| 2026-07-30 | CHF 26,45 | -3,47 % | CHF 26,60 | CHF 27,15 | CHF 26,45 | 29,47K |
| 2026-07-29 | CHF 27,40 | 0,00 % | CHF 27,40 | CHF 27,75 | CHF 27,15 | 82,18K |
| 2026-07-28 | CHF 27,40 | +5,38 % | CHF 26,00 | CHF 27,40 | CHF 25,95 | 78,23K |
| 2026-07-27 | CHF 26,00 | +3,59 % | CHF 25,45 | CHF 26,00 | CHF 25,15 | 73,69K |
| 2026-07-24 | CHF 25,10 | 0,00 % | CHF 24,85 | CHF 25,35 | CHF 24,75 | 85,04K |
| 2026-07-23 | CHF 25,10 | -4,20 % | CHF 26,50 | CHF 26,50 | CHF 24,90 | 68,23K |
| 2026-07-22 | CHF 26,20 | -1,13 % | CHF 26,35 | CHF 26,50 | CHF 25,80 | 59,19K |
| 2026-07-21 | CHF 26,50 | -2,75 % | CHF 27,30 | CHF 27,30 | CHF 26,35 | 50,41K |
| 2026-07-20 | CHF 27,25 | +2,64 % | CHF 26,45 | CHF 27,25 | CHF 26,40 | 44,81K |
| 2026-07-17 | CHF 26,55 | -1,85 % | CHF 27,00 | CHF 27,55 | CHF 26,15 | 65,00K |
| 2026-07-16 | CHF 27,05 | -0,55 % | CHF 26,75 | CHF 27,55 | CHF 26,70 | 35,31K |
| 2026-07-15 | CHF 27,20 | +2,06 % | CHF 26,65 | CHF 27,40 | CHF 26,05 | 99,15K |
| 2026-07-14 | CHF 26,65 | +0,57 % | CHF 26,55 | CHF 26,70 | CHF 25,45 | 45,21K |
| 2026-07-13 | CHF 26,50 | -0,93 % | CHF 26,60 | CHF 26,75 | CHF 25,80 | 65,79K |
| 2026-07-10 | CHF 26,75 | +0,38 % | CHF 26,95 | CHF 27,80 | CHF 26,75 | 74,66K |
| 2026-07-09 | CHF 26,65 | -2,38 % | CHF 27,45 | CHF 27,45 | CHF 26,40 | 120,84K |
| 2026-07-08 | CHF 27,30 | +2,06 % | CHF 26,95 | CHF 27,60 | CHF 26,60 | 93,68K |
| 2026-07-07 | CHF 26,75 | +0,56 % | CHF 26,05 | CHF 27,45 | CHF 26,05 | 60,92K |
| 2026-07-06 | CHF 26,60 | +0,76 % | CHF 26,45 | CHF 26,90 | CHF 26,20 | 82,86K |
| 2026-07-03 | CHF 26,40 | -1,31 % | CHF 26,80 | CHF 26,85 | CHF 26,00 | 57,20K |
| 2026-07-02 | CHF 26,75 | +0,94 % | CHF 26,50 | CHF 27,00 | CHF 26,15 | 68,44K |
| 2026-07-01 | CHF 26,50 | +3,11 % | CHF 26,00 | CHF 26,70 | CHF 24,85 | 92,50K |
| 2026-06-30 | CHF 25,70 | +3,21 % | CHF 25,00 | CHF 26,10 | CHF 25,00 | 91,25K |
| 2026-06-29 | CHF 24,90 | +5,96 % | CHF 23,95 | CHF 24,90 | CHF 23,75 | 219,08K |
| 2026-06-26 | CHF 23,50 | -2,89 % | CHF 24,05 | CHF 24,10 | CHF 23,00 | 365,55K |
| 2026-06-25 | CHF 24,20 | -3,59 % | CHF 24,75 | CHF 25,15 | CHF 24,10 | 141,65K |
| 2026-06-24 | CHF 25,10 | -4,56 % | CHF 26,20 | CHF 26,35 | CHF 25,00 | 139,11K |
| 2026-06-23 | CHF 26,30 | +3,75 % | CHF 25,50 | CHF 26,40 | CHF 25,10 | 164,11K |
| 2026-06-22 | CHF 25,35 | -1,36 % | CHF 25,50 | CHF 25,95 | CHF 25,10 | 113,16K |
| 2026-06-19 | CHF 25,70 | -1,34 % | CHF 26,00 | CHF 26,40 | CHF 25,70 | 193,77K |
| 2026-06-18 | CHF 26,05 | -1,33 % | CHF 26,20 | CHF 26,90 | CHF 25,65 | 74,79K |
| 2026-06-17 | CHF 26,40 | +3,12 % | CHF 25,90 | CHF 26,65 | CHF 25,65 | 114,79K |
| 2026-06-16 | CHF 25,60 | -1,92 % | CHF 24,60 | CHF 25,95 | CHF 24,00 | 222,08K |
| 2026-06-15 | CHF 26,10 | +0,97 % | CHF 26,30 | CHF 27,15 | CHF 25,95 | 118,10K |
| 2026-06-12 | CHF 25,85 | -2,82 % | CHF 27,00 | CHF 27,30 | CHF 25,85 | 192,75K |
| 2026-06-11 | CHF 26,60 | -0,37 % | CHF 26,95 | CHF 27,55 | CHF 26,00 | 94,59K |
| 2026-06-10 | CHF 26,70 | +1,71 % | CHF 26,10 | CHF 26,90 | CHF 25,85 | 79,78K |
| 2026-06-09 | CHF 26,25 | +0,96 % | CHF 25,80 | CHF 26,30 | CHF 25,40 | 80,42K |
| 2026-06-08 | CHF 26,00 | -4,41 % | CHF 27,00 | CHF 27,15 | CHF 25,85 | 64,09K |
| 2026-06-05 | CHF 27,20 | -0,91 % | CHF 27,00 | CHF 28,40 | CHF 27,00 | 46,92K |
| 2026-06-04 | CHF 27,45 | +0,37 % | CHF 27,05 | CHF 28,15 | CHF 27,05 | 74,47K |
| 2026-06-03 | CHF 27,35 | -5,20 % | CHF 28,60 | CHF 28,60 | CHF 27,15 | 80,55K |
| 2026-06-02 | CHF 28,85 | -2,37 % | CHF 29,50 | CHF 30,50 | CHF 28,30 | 104,45K |
| 2026-06-01 | CHF 29,55 | +2,43 % | CHF 28,45 | CHF 29,70 | CHF 28,40 | 97,77K |
| 2026-05-29 | CHF 28,85 | -0,17 % | CHF 28,90 | CHF 29,05 | CHF 28,00 | 204,11K |
| 2026-05-28 | CHF 28,90 | +3,77 % | CHF 28,10 | CHF 28,90 | CHF 27,55 | 82,99K |