SMI SWISS MARKET - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r14.ycpi.ir2.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Jan-2017 10:04:05 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Jan-029015.809291.007852.808385.100008385.10
2014-Dez-019107.709218.708578.708983.40145171008983.40
2014-Nov-038830.009155.208705.909150.50401141009150.50
2014-Okt-018819.208843.207870.908837.80629027008837.80
2014-Sep-018706.008874.508699.408835.10435095008835.10
2014-Aug-048382.308689.708183.608659.00411784008659.00
2014-Jul-018571.808707.808395.908410.30421105008410.30
2014-Jun-028715.108764.008520.208554.50433872008554.50
2014-Mai-028460.908722.108341.708674.50430037008674.50
2014-Apr-018480.908546.108235.008476.70492710008476.70
2014-Mär-038372.308499.608090.708453.80479396008453.80
2014-Feb-038201.908533.208053.708475.30473212008475.30
2014-Jan-028215.208544.108067.308191.30506416008191.30
2013-Dez-028263.608287.407766.708203.00405627008203.00
2013-Nov-018235.308365.708125.908264.20403667008264.20
2013-Okt-018020.908294.107747.408234.30396155008234.30
2013-Sep-027820.008144.507818.308022.60356643008022.60
2013-Aug-017778.908093.307710.807746.00350072007746.00
2013-Jul-017716.908041.307610.007820.40608943007820.40
2013-Jun-037816.507914.207247.307683.001000724007683.00
2013-Mai-017906.208411.307850.907947.00819730007947.00
2013-Apr-017813.707955.407482.907906.201027767007906.20
2013-Mär-017578.007874.207548.707813.70939630007813.70
2013-Feb-017383.707635.107336.807593.70958049007593.70
2013-Jan-026822.407495.806822.407390.90848339007390.90
2012-Dez-036831.907000.606822.406822.40632011006822.40
2012-Nov-016572.806848.206508.506820.60869833006820.60
2012-Okt-016501.406797.706501.406595.10849520006595.10
2012-Sep-036376.506620.106355.806495.90974663006495.90
2012-Aug-016399.306554.106356.006388.00700025006388.00
2012-Jul-026082.806417.906078.706399.30772168006399.30
2012-Jun-015866.206074.405712.106066.90894496006066.90
2012-Mai-016096.306172.005766.405850.20994671005850.20
2012-Apr-026233.606299.406039.206096.301086874006096.30
2012-Mär-016101.206357.506041.206235.50990826006235.50
2012-Feb-015984.106268.605979.206109.901029706006109.90
2012-Jan-036020.606213.305962.205970.50957232005970.50
2011-Dez-015665.405938.605640.305936.20745507005936.20
2011-Nov-015618.605730.305307.805652.30545728005652.30
2011-Okt-035460.605862.005361.905731.30584910005731.30
2011-Sep-015532.905637.005128.805531.70797108005531.70
2011-Aug-025658.205691.304695.305528.50905119005528.50
2011-Jul-016194.206262.005723.205783.40593121005783.40
2011-Jun-016566.206567.305962.006187.10547869006187.10
2011-Mai-026568.506604.506396.806554.70534104006554.70
2011-Apr-016391.806555.706220.506539.70524509006539.70
2011-Mär-016638.306667.106000.106357.50659715006357.50
2011-Feb-016517.806739.106492.806610.40643688006610.40
2011-Jan-036473.706659.906424.906479.10574508006479.10
2010-Dez-016334.706618.406334.706436.00388137006436.00
2010-Nov-016500.406639.006308.006312.40557097006312.40
2010-Okt-016295.806537.406228.306472.20534415006472.20
2010-Sep-016206.306503.106196.606296.30555617006296.30
2010-Aug-026243.706409.806047.206180.90480220006180.90
2010-Jul-016042.106364.705935.006200.80561164006200.80
2010-Jun-016295.106534.906108.006128.10604524006128.10
2010-Mai-036604.106641.206029.206312.60781887006312.60
2010-Apr-016876.906990.706555.906616.80637591006616.80
2010-Mär-016756.306943.506745.006873.40580297006873.40
2010-Feb-016408.706735.406240.206711.00800984006711.00
2010-Jan-046578.506666.506386.006440.70743067006440.70
2009-Dez-016308.206615.506308.206545.90465675006545.90
2009-Nov-026256.406445.206146.106261.00646610006261.00
2009-Okt-016332.806473.606108.306285.80681969006285.80
2009-Sep-016249.806394.606036.106323.20631256006323.20
2009-Aug-035954.706262.305860.806217.10742087006217.10
2009-Jul-015431.105978.005204.805950.70634765005950.70
2009-Jun-015349.705532.505269.505404.00707092005404.00
2009-Mai-015225.905546.205219.105349.70767507005349.70
2009-Apr-014933.805285.804837.005225.90870228005225.90
2009-Mär-024576.805006.904235.004927.40988453004927.40
2009-Feb-025251.005259.104608.804690.701000253004690.70
2009-Jan-025528.705881.505194.605290.00823258005290.00
2008-Dez-015786.905910.005389.805534.50674166005534.50
2008-Nov-036227.406419.005034.405816.60935065005816.60
2008-Okt-016744.106912.005265.906153.201411868006153.20
2008-Sep-017183.507343.106343.406654.901379376006654.90
2008-Aug-047070.507358.506980.107238.70852054007238.70
2008-Jul-016935.907188.606422.907141.201123525007141.20
2008-Jun-027549.507612.106799.006958.501084732006958.50
2008-Mai-027583.007785.207363.907511.30797646007511.30
2008-Apr-017221.207707.407107.007529.00843040007529.00
2008-Mär-037402.907460.406769.807224.301064096007224.30
2008-Feb-017729.707888.507278.107533.901081886007533.90
2008-Jan-038410.108421.006950.907670.401225599007670.40
2007-Dez-038799.808918.808369.208484.50778833008484.50
2007-Nov-019029.509041.708080.908828.401139843008828.40
2007-Okt-018856.109243.808801.109019.60808054009019.60
2007-Sep-038934.609057.908603.808933.50824126008933.50
2007-Aug-028897.308992.208329.608881.50948482008881.50
2007-Jul-029196.009354.708613.108885.00892521008885.00
2007-Jun-019473.909548.108993.409209.40952896009209.40
2007-Mai-029440.009479.009248.909450.80906259009450.80
2007-Apr-028932.209515.308887.309428.30895012009428.30
2007-Mär-018785.309107.108573.508977.00935966008977.00
2007-Feb-019205.609376.708703.808789.70890914008789.70
2007-Jan-038889.509200.808814.609135.10670675009135.10
2006-Dez-018496.208849.108391.208785.70606563008785.70
2006-Nov-018580.808836.308431.508484.60640989008484.60
2006-Okt-028432.208750.008346.208569.70586859008569.70
2006-Sep-018173.108463.808073.708425.90567436008425.90
2006-Aug-027920.808211.007741.808168.00493226008168.00
2006-Jul-037664.707966.207428.107941.80561516007941.80
2006-Jun-017602.007714.207123.207652.10783616007652.10
2006-Mai-028073.108158.907413.707604.401048403007604.40
2006-Apr-038072.008133.407941.608047.30841684008047.30
2006-Mär-017891.808108.307779.508023.30801895008023.30
2006-Feb-017818.308048.207772.607892.60862098007892.60
2006-Jan-037621.107856.307583.907810.90650199007810.90
2005-Dez-017433.007648.407424.507583.90466478007583.90
2005-Nov-017062.507555.707041.107407.50611980007407.50
2005-Okt-036943.107046.406806.507036.60586715007036.60
2005-Sep-016546.806912.306519.506898.90537697006898.90
2005-Aug-016605.606695.606364.306517.20435848006517.20
2005-Jul-016229.706630.706113.106600.90483721006600.90
2005-Jun-016136.306307.706136.306253.10630511006253.10
2005-Mai-025901.206165.305890.206127.20630072006127.20
2005-Apr-015939.706041.705820.005870.80734845005870.80
2005-Mär-015918.006022.905873.705929.70624519005929.70
2005-Feb-015773.505959.205761.405931.30666695005931.30
2005-Jan-035710.405785.605655.105771.40497808005771.40
2004-Dez-015440.905713.305439.805693.20472063005693.20
2004-Nov-015362.905720.205354.105444.20464948005444.20
2004-Okt-015474.505624.405301.705363.40548861005363.40
2004-Sep-015452.005621.405428.305465.30419068005465.30
2004-Aug-025531.205597.105264.505421.70418983005421.70
2004-Jul-015645.305669.805415.905547.20420149005547.20
2004-Jun-015631.505755.705584.405619.10522502005619.10
2004-Mai-035766.505904.905569.805627.10627284005627.10
2004-Apr-015637.805898.905633.905774.40639814005774.40
2004-Mär-015813.205941.705437.505618.60656926005618.60
2004-Feb-025761.705926.805713.305798.40672215005798.40
2004-Jan-055517.305825.205496.205736.40636968005736.40
2003-Dez-015332.805489.905324.905487.80475179005487.80
2003-Nov-035226.705379.805127.705317.50591109005317.50
2003-Okt-015054.405301.805017.705211.40498580005211.40
2003-Sep-015167.805445.205001.305043.50563540005043.50
2003-Aug-015073.105262.904961.905124.20574928005124.20
2003-Jul-014805.405101.104682.505079.10546695005079.10
2003-Jun-024708.505010.904679.004813.70707008004813.70
2003-Mai-024539.604688.104432.304630.80528604004630.80
2003-Apr-014105.204675.304070.704542.70545119004542.70
2003-Mär-034166.304483.103618.004085.60712209004085.60
2003-Feb-034475.604492.403997.504148.20587951004148.20
2003-Jan-034815.605000.704192.604422.50527603004422.50
2002-Dez-025134.905208.704573.804630.80398089004630.80
2002-Nov-014930.705213.304751.405117.500005117.50
2002-Okt-014787.305091.804333.104949.100004949.10
2002-Sep-025182.305262.804396.804783.000004783.00
2002-Aug-015205.005551.904676.205230.500005230.50
2002-Jul-015921.306058.204372.605196.700005196.70
2002-Jun-036572.206572.705490.505979.700005979.70
2002-Mai-026582.306740.606448.506574.800006574.80
2002-Apr-026651.606723.106487.006557.600006557.60
2002-Mär-016334.006677.206317.506655.200006655.20
2002-Feb-016250.206433.106059.106352.800006352.80
2002-Jan-026379.306460.106164.506237.300006237.30
2001-Dez-036224.406523.806178.106417.800006417.80
2001-Nov-016058.906645.106025.206237.000006237.00
2001-Okt-015971.906369.805735.206081.000006081.00
2001-Sep-036542.706563.704973.506014.200006014.20
2001-Aug-016845.607002.306466.806582.400006582.40
2001-Jul-027198.107316.006657.806847.300006847.30
2001-Jun-017487.607604.806938.007240.200007240.20
2001-Mai-027371.807725.807273.907487.600007487.60
2001-Apr-027168.807358.406679.607327.200007327.20
2001-Mär-017672.807675.306501.007167.800007167.80
2001-Feb-018054.108102.907592.007701.800007701.80
2001-Jan-038049.208180.107808.708057.400008057.40
2000-Dez-017982.708229.507845.908135.400008135.40
2000-Nov-017990.208195.507944.007981.900007981.90
2000-Okt-027799.008023.907436.007977.500007977.50
2000-Sep-018231.908277.107713.307713.300007713.30
2000-Aug-028025.308407.508022.908219.900008219.90
2000-Jul-037769.708051.407746.208023.200008023.20
2000-Jun-027776.507914.807629.207761.600007761.60
2000-Mai-027418.207938.307407.007754.000007754.00
2000-Apr-037455.707611.207216.907427.800007427.80
2000-Mär-016934.807477.206739.307428.100007428.10
2000-Feb-016985.207254.206805.806910.100006910.10
2000-Jan-047484.807544.006894.506894.700006894.70
1999-Dez-017386.807591.707245.907570.100007570.10
1999-Nov-017157.807471.607113.507399.700007399.70
1999-Okt-016947.707173.906689.607160.300007160.30
1999-Sep-017042.107244.206805.706907.400006907.40
1999-Aug-026831.707193.906597.707008.800007008.80
1999-Jul-017014.907293.606677.206887.400006887.40
1999-Jun-016911.107295.506826.706908.900006908.90
1999-Mai-037340.507502.006665.406911.600006911.60
1999-Apr-017100.407438.207053.807335.500007335.50
1999-Mär-017093.607363.706911.107130.200007130.20
1999-Feb-017278.407348.506804.207063.800007063.80
1999-Jan-047161.607703.206901.507201.200007201.20
1998-Dez-016978.707266.306555.407160.700007160.70
1998-Nov-026608.607429.106511.907083.100007083.10
1998-Okt-015650.206591.405108.306550.600006550.60
1998-Sep-016479.707080.405724.205760.400005760.40
1998-Aug-038135.908244.406323.506679.400006679.40
1998-Jul-017951.308489.007922.808239.500008239.50
1998-Jun-027655.007902.607275.107882.000007882.00
1998-Mai-047401.607771.007367.807656.100007656.10
1998-Apr-017585.107884.807029.107401.400007401.40
1998-Mär-027152.807620.707015.707585.500007585.50
1998-Feb-026585.207178.106585.207153.100007153.10
1998-Jan-056267.106582.606010.506582.600006582.60
1997-Dez-015777.206298.905777.206265.500006265.50
1997-Nov-035468.905791.505387.505775.900005775.90
1997-Okt-015672.805946.804944.605467.200005467.20
1997-Sep-015217.705769.905217.705673.600005673.60
1997-Aug-045899.905940.705149.005216.700005216.70
1997-Jul-015625.706101.205594.705898.200005898.20
1997-Jun-025043.305730.605043.205620.600005620.60
1997-Mai-024899.405258.704893.005041.600005041.60
1997-Apr-014628.704903.504441.104897.600004897.60
1997-Mär-034487.704734.104432.704659.200004659.20
1997-Feb-034271.004570.504234.104487.600004487.60
1997-Jan-033941.904272.403897.204272.200004272.20
1996-Dez-023902.503951.303804.603942.200003942.20
1996-Nov-013727.303906.203727.303902.500003902.50
1996-Okt-013735.903838.703713.503725.300003725.30
1996-Sep-023646.803737.203600.703736.400003736.40
1996-Aug-023503.003736.103503.003646.300003646.30
1996-Jul-013732.903813.603471.703494.400003494.40
1996-Jun-033555.203734.603539.003732.900003732.90
1996-Mai-023651.003663.703502.203556.100003556.10
1996-Apr-013646.503697.203554.403651.000003651.00
1996-Mär-013356.203678.503356.203646.500003646.50
1996-Feb-013250.103368.003212.003354.800003354.80
1996-Jan-033301.303399.003157.103248.700003248.70
1995-Dez-013251.903327.403190.803297.700003297.70
1995-Nov-013106.903262.903096.103251.600003251.60
1995-Okt-023017.403144.703017.403108.200003108.20
1995-Sep-012909.303057.902905.303014.800003014.80
1995-Aug-022827.302921.002764.802908.800002908.80
1995-Jul-032825.702892.302804.102826.800002826.80
1995-Jun-012789.702857.902768.702825.300002825.30
1995-Mai-022596.002791.602595.702786.400002786.40
1995-Apr-032507.802600.102491.502597.200002597.20
1995-Mär-012600.902625.802438.102508.900002508.90
1995-Feb-012537.702651.202536.302600.400002600.40
1995-Jan-032627.402648.502511.002536.900002536.90
1994-Dez-012594.602675.502543.502628.800002628.80
1994-Nov-012505.802625.302492.702594.900002594.90
1994-Okt-032534.702596.102443.502506.500002506.50
1994-Sep-012646.602707.202509.502534.400002534.40
1994-Aug-022580.602660.102508.702645.600002645.60
1994-Jul-012608.802636.402473.402579.500002579.50
1994-Jun-012724.002807.902512.802608.800002608.80
1994-Mai-022737.102773.802569.202722.900002722.90
1994-Apr-052793.302953.902731.002736.300002736.30
1994-Mär-012888.202923.702745.802794.800002794.80
1994-Feb-013178.703181.702883.202888.200002888.20
1994-Jan-032966.503190.402940.803178.400003178.40
1993-Dez-012739.702986.902738.902957.600002957.60
1993-Nov-012724.402763.102625.202738.500002738.50
1993-Okt-012473.102731.402469.902723.200002723.20
1993-Sep-012491.402503.502356.002473.100002473.10
1993-Aug-022401.202503.602366.502490.200002490.20
1993-Jul-012376.102422.802281.602400.900002400.90
1993-Jun-012270.402383.302243.402376.700002376.70
1993-Mai-032130.002271.602130.002270.700002270.70
1993-Apr-012189.402220.302094.602129.700002129.70
1993-Mär-012100.602200.302100.602190.300002190.30
1993-Feb-012092.302154.502049.902099.400002099.40
1993-Jan-042107.002132.602033.502091.100002091.10
1992-Dez-011930.602107.901919.402107.000002107.00
1992-Nov-021909.701974.501854.001931.200001931.20
1992-Okt-011876.501934.001787.301911.100001911.10
1992-Sep-011750.501926.901734.401877.200001877.20
1992-Aug-031796.901832.401703.101751.600001751.60
1992-Jul-011854.601883.701731.901798.100001798.10
1992-Jun-011920.601935.101828.501854.800001854.80
1992-Mai-041879.601988.301872.601920.600001920.60
1992-Apr-011836.901889.401814.801880.100001880.10
1992-Mär-021840.601858.701785.401837.200001837.20
1992-Feb-031753.501845.101744.201840.600001840.60
1992-Jan-031670.601787.001670.601753.500001753.50
1991-Dez-021620.201671.901583.101670.100001670.10
1991-Nov-011683.601747.101617.301622.600001622.60
1991-Okt-011666.501724.701659.701683.900001683.90
1991-Sep-021736.101739.901660.601664.700001664.70
1991-Aug-021726.901751.901584.001736.600001736.60
1991-Jul-011665.501758.601665.501727.200001727.20
1991-Jun-031740.201745.301658.701664.300001664.30
1991-Mai-021659.801749.001641.501740.800001740.80
1991-Apr-021648.201709.601645.001659.500001659.50
1991-Mär-011577.601660.301553.101649.400001649.40
1991-Feb-011434.701607.501428.701578.700001578.70
1991-Jan-031380.701451.201279.001434.300001434.30
1990-Dez-031389.001459.201364.501383.100001383.10
1990-Nov-091378.901429.401341.901384.900001384.90
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style