Swiss All Share Cumulative Dividend (SSIR)

SSIR
🏛️ Suisse →
16,390.68
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 16,444.45 16,444.45 16,444.45 16,444.45 0.0K
09:05 16,419.83 16,419.83 16,414.54 16,414.54 0.0K
09:10 16,420.15 16,420.15 16,420.15 16,420.15 0.0K
09:15 16,409.37 16,412.39 16,409.37 16,412.39 0.0K
09:20 16,422.59 16,425.29 16,422.59 16,425.29 0.0K
09:25 16,439.02 16,439.02 16,439.02 16,439.02 0.0K
09:30 16,444.95 16,445.71 16,444.95 16,445.71 0.0K
09:35 16,446.46 16,461.30 16,446.46 16,461.30 0.0K
09:40 16,456.87 16,456.87 16,456.87 16,456.87 0.0K
09:45 16,452.50 16,452.50 16,439.90 16,439.90 0.0K
09:50 16,432.61 16,437.80 16,432.61 16,437.80 0.0K
09:55 16,440.69 16,440.69 16,440.69 16,440.69 0.0K
10:00 16,443.20 16,443.20 16,435.80 16,435.80 0.0K
10:05 16,439.00 16,439.00 16,438.47 16,438.47 0.0K
10:10 16,436.59 16,436.59 16,436.59 16,436.59 0.0K
10:15 16,436.70 16,436.76 16,436.70 16,436.76 0.0K
10:20 16,435.76 16,447.49 16,435.76 16,447.49 0.0K
10:25 16,443.73 16,443.73 16,443.73 16,443.73 0.0K
10:30 16,437.44 16,437.44 16,431.34 16,431.34 0.0K
10:35 16,436.07 16,436.07 16,430.96 16,430.96 0.0K
10:40 16,426.94 16,426.94 16,426.94 16,426.94 0.0K
10:45 16,424.94 16,424.94 16,420.54 16,420.54 0.0K
10:50 16,418.24 16,418.24 16,408.66 16,408.66 0.0K
10:55 16,411.06 16,411.06 16,411.06 16,411.06 0.0K
11:00 16,408.89 16,412.14 16,408.89 16,412.14 0.0K
11:05 16,406.13 16,406.13 16,401.23 16,401.23 0.0K
11:10 16,398.21 16,398.21 16,398.21 16,398.21 0.0K
11:15 16,398.74 16,398.78 16,398.74 16,398.78 0.0K
11:20 16,416.40 16,417.86 16,416.40 16,417.86 0.0K
11:25 16,424.30 16,424.30 16,424.30 16,424.30 0.0K
11:30 16,421.41 16,427.67 16,421.41 16,427.67 0.0K
11:35 16,421.81 16,421.81 16,420.75 16,420.75 0.0K
11:40 16,411.36 16,411.36 16,411.36 16,411.36 0.0K
11:45 16,410.28 16,410.28 16,408.43 16,408.43 0.0K
11:50 16,408.70 16,408.70 16,407.48 16,407.48 0.0K
11:55 16,409.99 16,409.99 16,409.99 16,409.99 0.0K
12:00 16,406.25 16,406.25 16,404.50 16,404.50 0.0K
12:05 16,398.76 16,405.01 16,398.76 16,405.01 0.0K
12:10 16,406.99 16,406.99 16,406.99 16,406.99 0.0K
12:15 16,409.28 16,416.37 16,409.28 16,416.37 0.0K
12:20 16,425.42 16,435.72 16,425.42 16,435.72 0.0K
12:25 16,426.81 16,426.81 16,426.81 16,426.81 0.0K
12:30 16,420.62 16,420.62 16,415.81 16,415.81 0.0K
12:35 16,413.84 16,417.32 16,413.84 16,417.32 0.0K
12:40 16,418.93 16,418.93 16,418.93 16,418.93 0.0K
12:45 16,423.84 16,423.84 16,420.58 16,420.58 0.0K
12:50 16,426.52 16,426.52 16,424.83 16,424.83 0.0K
12:55 16,428.87 16,428.87 16,428.87 16,428.87 0.0K
13:00 16,431.74 16,431.74 16,425.89 16,425.89 0.0K
13:05 16,429.86 16,429.86 16,419.22 16,419.22 0.0K
13:10 16,408.65 16,408.65 16,408.65 16,408.65 0.0K
13:15 16,403.11 16,405.22 16,403.11 16,405.22 0.0K
13:20 16,392.35 16,400.43 16,392.35 16,400.43 0.0K
13:25 16,402.71 16,402.71 16,402.71 16,402.71 0.0K
13:30 16,402.50 16,402.50 16,389.87 16,389.87 0.0K
13:35 16,388.15 16,393.00 16,388.15 16,393.00 0.0K
13:40 16,392.93 16,392.93 16,392.93 16,392.93 0.0K
13:45 16,395.97 16,401.47 16,395.97 16,401.47 0.0K
13:50 16,407.23 16,413.55 16,407.23 16,413.55 0.0K
13:55 16,411.10 16,411.10 16,411.10 16,411.10 0.0K
14:00 16,404.44 16,404.44 16,402.11 16,402.11 0.0K
14:05 16,405.37 16,407.25 16,405.37 16,407.25 0.0K
14:10 16,407.31 16,407.31 16,407.31 16,407.31 0.0K
14:15 16,405.82 16,414.03 16,405.82 16,414.03 0.0K
14:20 16,418.48 16,418.48 16,415.80 16,415.80 0.0K
14:25 16,417.34 16,417.34 16,417.34 16,417.34 0.0K
14:30 16,415.76 16,415.76 16,401.65 16,401.65 0.0K
14:35 16,399.39 16,399.39 16,391.82 16,391.82 0.0K
14:40 16,393.10 16,393.10 16,393.10 16,393.10 0.0K
14:45 16,393.92 16,393.92 16,392.68 16,392.68 0.0K
14:50 16,398.51 16,398.51 16,389.08 16,389.08 0.0K
14:55 16,390.59 16,390.59 16,390.59 16,390.59 0.0K
15:00 16,393.97 16,393.97 16,393.87 16,393.87 0.0K
15:05 16,398.53 16,404.91 16,398.53 16,404.91 0.0K
15:10 16,395.22 16,395.22 16,395.22 16,395.22 0.0K
15:15 16,392.55 16,392.55 16,390.06 16,390.06 0.0K
15:20 16,397.79 16,402.31 16,397.79 16,402.31 0.0K
15:25 16,401.79 16,401.79 16,401.79 16,401.79 0.0K
15:30 16,401.78 16,402.29 16,401.78 16,402.29 0.0K
15:35 16,410.29 16,410.29 16,403.21 16,403.21 0.0K
15:40 16,393.88 16,393.88 16,393.88 16,393.88 0.0K
15:45 16,413.01 16,414.09 16,413.01 16,414.09 0.0K
15:50 16,420.72 16,420.72 16,409.96 16,409.96 0.0K
15:55 16,407.21 16,407.21 16,407.21 16,407.21 0.0K
16:00 16,415.33 16,418.00 16,415.33 16,418.00 0.0K
16:05 16,418.21 16,418.21 16,417.84 16,417.84 0.0K
16:10 16,419.85 16,419.85 16,419.85 16,419.85 0.0K
16:15 16,409.89 16,409.89 16,397.28 16,397.28 0.0K
16:20 16,397.34 16,407.65 16,397.34 16,407.65 0.0K
16:25 16,408.55 16,408.55 16,408.55 16,408.55 0.0K
16:30 16,403.14 16,403.53 16,403.14 16,403.53 0.0K
16:35 16,400.00 16,400.43 16,400.00 16,400.43 0.0K
16:40 16,395.80 16,395.80 16,395.80 16,395.80 0.0K
16:45 16,393.18 16,394.68 16,393.18 16,394.68 0.0K
16:50 16,387.64 16,398.31 16,387.64 16,398.31 0.0K
16:55 16,396.74 16,396.74 16,396.74 16,396.74 0.0K
17:00 16,400.23 16,400.23 16,388.20 16,388.20 0.0K
17:05 16,387.39 16,387.39 16,379.98 16,379.98 0.0K
17:10 16,376.89 16,376.89 16,376.89 16,376.89 0.0K
17:15 16,380.50 16,380.50 16,370.77 16,370.77 0.0K
17:20 16,363.59 16,363.59 16,363.59 16,363.59 0.0K
17:25 16,363.59 16,363.59 16,363.59 16,363.59 0.0K
17:30 16,363.59 16,363.59 16,363.59 16,363.59 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 16,335.95 16,431.17 16,335.95 16,390.68 0.0M
2025-09-25 16,444.45 16,461.30 16,363.59 16,363.59 0.0M
2025-09-24 16,590.12 16,590.12 16,489.44 16,509.38 0.0M
2025-09-23 16,660.66 16,733.75 16,633.55 16,668.29 0.0M
2025-09-22 16,681.74 16,738.78 16,641.84 16,680.77 0.0M
2025-09-19 16,599.91 16,714.48 16,569.01 16,669.46 0.0M
2025-09-18 16,599.13 16,645.27 16,554.23 16,607.10 0.0M
2025-09-17 16,555.81 16,597.81 16,533.40 16,553.86 0.0M
2025-09-16 16,714.15 16,727.98 16,549.97 16,567.46 0.0M
2025-09-15 16,821.37 16,835.92 16,724.79 16,743.99 0.0M
2025-09-12 16,879.48 16,890.83 16,801.15 16,801.15 0.0M
2025-09-11 16,888.43 16,922.18 16,842.98 16,903.35 0.0M
2025-09-10 16,942.56 16,961.69 16,792.97 16,806.30 0.0M
2025-09-09 16,921.73 16,935.05 16,857.82 16,880.51 0.0M
2025-09-08 16,976.46 16,976.46 16,864.08 16,913.85 0.0M
2025-09-05 17,011.76 17,049.98 16,951.38 16,967.66 0.0M
2025-09-04 16,800.10 17,016.02 16,800.10 16,974.19 0.0M
2025-09-03 16,680.38 16,746.67 16,629.02 16,746.67 0.0M
2025-09-02 16,678.46 16,716.25 16,570.64 16,595.73 0.0M
2025-09-01 16,788.42 16,827.97 16,710.52 16,745.49 0.0M
2025-08-29 16,781.66 16,832.58 16,738.69 16,764.02 0.0M
2025-08-28 16,812.99 16,854.45 16,749.04 16,813.38 0.0M
2025-08-27 16,767.44 16,818.39 16,746.59 16,799.30 0.0M
2025-08-26 16,714.82 16,843.20 16,714.82 16,752.50 0.0M
2025-08-25 16,850.71 16,904.20 16,811.31 16,822.10 0.0M
2025-08-22 16,822.21 16,953.88 16,822.21 16,894.64 0.0M
2025-08-21 16,850.75 16,879.17 16,782.21 16,848.07 0.0M
2025-08-20 16,782.20 16,916.19 16,744.20 16,890.36 0.0M
2025-08-19 16,643.28 16,818.38 16,635.40 16,813.31 0.0M
2025-08-18 16,625.52 16,628.22 16,565.64 16,628.22 0.0M
2025-08-15 16,640.79 16,665.21 16,601.69 16,626.03 0.0M
2025-08-14 16,538.67 16,605.19 16,501.48 16,556.67 0.0M
2025-08-13 16,490.61 16,535.86 16,440.98 16,535.86 0.0M
2025-08-12 16,444.88 16,454.29 16,376.66 16,454.29 0.0M
2025-08-11 16,509.66 16,535.81 16,402.15 16,426.59 0.0M
2025-08-08 16,467.81 16,474.02 16,354.46 16,425.29 0.0M
2025-08-07 16,273.53 16,486.97 16,273.53 16,429.92 0.0M
2025-08-06 16,401.65 16,426.06 16,224.13 16,268.12 0.0M
2025-08-05 16,396.89 16,457.93 16,364.64 16,391.07 0.0M
2025-08-04 16,141.24 16,346.28 16,125.12 16,346.28 0.0M
2025-07-31 16,528.56 16,578.20 16,377.84 16,384.77 0.0M
2025-07-30 16,548.89 16,612.74 16,515.35 16,515.35 0.0M
2025-07-29 16,518.13 16,617.50 16,494.35 16,545.45 0.0M
2025-07-28 16,697.96 16,703.71 16,507.82 16,507.82 0.0M
2025-07-25 16,626.47 16,656.11 16,525.05 16,569.44 0.0M
2025-07-24 16,680.31 16,774.40 16,615.94 16,682.22 0.0M
2025-07-23 16,618.15 16,702.60 16,606.98 16,687.45 0.0M
2025-07-22 16,517.92 16,517.92 16,410.13 16,476.51 0.0M
2025-07-21 16,560.98 16,636.79 16,516.82 16,559.40 0.0M
2025-07-18 16,603.25 16,656.38 16,564.28 16,603.87 0.0M
2025-07-17 16,484.58 16,589.92 16,484.58 16,560.64 0.0M
2025-07-16 16,449.53 16,543.66 16,446.48 16,462.74 0.0M
2025-07-15 16,497.30 16,561.67 16,430.11 16,457.19 0.0M
2025-07-14 16,418.71 16,487.02 16,397.47 16,487.02 0.0M
2025-07-11 16,626.79 16,626.79 16,465.99 16,486.61 0.0M
2025-07-10 16,612.38 16,707.55 16,610.49 16,707.55 0.0M
2025-07-09 16,490.35 16,590.32 16,439.51 16,537.36 0.0M
2025-07-08 16,459.47 16,495.00 16,376.89 16,495.00 0.0M
2025-07-07 16,451.52 16,496.56 16,435.98 16,462.23 0.0M
2025-07-04 16,426.48 16,516.20 16,337.97 16,463.44 0.0M
2025-07-03 16,517.25 16,539.53 16,434.41 16,475.32 0.0M
2025-07-02 16,453.73 16,497.31 16,387.09 16,483.45 0.0M
2025-07-01 16,428.97 16,432.83 16,284.96 16,432.05 0.0M
2025-06-30 16,497.73 16,504.60 16,367.90 16,393.31 0.0M
2025-06-27 16,419.58 16,517.86 16,410.28 16,465.34 0.0M
2025-06-26 16,382.70 16,397.75 16,269.42 16,321.53 0.0M
2025-06-25 16,451.51 16,508.24 16,300.31 16,302.72 0.0M
2025-06-24 16,514.79 16,534.37 16,392.49 16,431.21 0.0M
2025-06-23 16,243.80 16,343.62 16,234.39 16,282.20 0.0M
2025-06-20 16,366.82 16,442.69 16,307.04 16,307.04 0.0M
2025-06-19 16,314.73 16,377.93 16,248.61 16,308.67 0.0M
2025-06-18 16,429.79 16,463.39 16,370.41 16,419.30 0.0M
2025-06-17 16,448.38 16,560.55 16,410.27 16,464.63 0.0M
2025-06-16 16,602.20 16,643.90 16,550.83 16,567.41 0.0M
2025-06-13 16,657.78 16,740.90 16,606.65 16,625.94 0.0M
2025-06-12 16,767.57 16,892.40 16,726.78 16,861.65 0.0M
2025-06-11 16,908.15 16,959.87 16,859.89 16,859.89 0.0M
2025-06-10 16,903.95 16,909.11 16,813.32 16,894.50 0.0M
2025-06-06 16,821.99 16,921.26 16,808.57 16,896.94 0.0M
2025-06-05 16,821.93 16,888.71 16,764.28 16,832.41 0.0M
2025-06-04 16,726.34 16,849.32 16,702.64 16,798.32 0.0M
2025-06-03 16,756.73 16,758.22 16,649.49 16,715.15 0.0M
2025-06-02 16,688.21 16,718.12 16,596.35 16,671.77 0.0M
2025-05-30 16,663.67 16,815.54 16,642.28 16,705.97 0.0M
2025-05-28 16,769.70 16,794.78 16,644.32 16,648.04 0.0M
2025-05-27 16,785.92 16,884.06 16,784.08 16,820.19 0.0M
2025-05-26 16,777.96 16,829.17 16,743.33 16,805.26 0.0M
2025-05-23 16,761.63 16,795.12 16,416.02 16,628.97 0.0M
2025-05-22 16,784.73 16,786.67 16,621.00 16,711.42 0.0M
2025-05-21 16,806.31 16,856.13 16,738.88 16,853.13 0.0M
2025-05-20 16,837.75 16,949.99 16,787.99 16,891.12 0.0M
2025-05-19 16,744.30 16,821.60 16,705.39 16,821.60 0.0M
2025-05-16 16,687.64 16,815.47 16,674.35 16,760.15 0.0M
2025-05-15 16,458.01 16,625.94 16,444.09 16,625.94 0.0M
2025-05-14 16,508.34 16,568.08 16,467.00 16,505.45 0.0M
2025-05-13 16,592.22 16,651.60 16,510.88 16,533.44 0.0M
2025-05-12 16,460.01 16,577.85 16,345.23 16,577.85 0.0M
2025-05-09 16,402.70 16,438.82 16,365.30 16,405.20 0.0M
2025-05-08 16,431.27 16,506.61 16,353.93 16,353.93 0.0M
2025-05-07 16,448.47 16,478.78 16,372.28 16,381.86 0.0M
2025-05-06 16,527.30 16,563.66 16,438.18 16,525.36 0.0M
2025-05-05 16,544.29 16,618.94 16,518.39 16,518.39 0.0M
2025-05-02 16,432.97 16,566.88 16,390.60 16,543.25 0.0M
2025-04-30 16,339.70 16,382.21 16,198.81 16,338.86 0.0M
2025-04-29 16,232.16 16,307.92 16,213.42 16,248.42 0.0M
2025-04-28 16,089.99 16,209.84 16,066.33 16,191.80 0.0M
2025-04-25 16,106.09 16,146.35 16,029.25 16,073.21 0.0M
2025-04-24 15,840.16 16,041.41 15,797.94 16,020.59 0.0M
2025-04-23 15,854.44 15,942.62 15,782.01 15,864.34 0.0M
2025-04-22 15,550.06 15,652.32 15,456.49 15,652.32 0.0M
2025-04-17 15,480.34 15,571.92 15,401.33 15,571.92 0.0M
2025-04-16 15,434.06 15,499.75 15,337.53 15,499.75 0.0M
2025-04-15 15,338.73 15,528.74 15,321.60 15,528.74 0.0M
2025-04-14 15,221.94 15,380.61 15,155.38 15,321.74 0.0M
2025-04-11 15,080.30 15,080.30 14,744.83 14,984.47 0.0M
2025-04-10 14,538.69 15,610.32 14,538.69 14,934.86 0.0M
2025-04-09 14,838.96 14,859.15 14,240.24 14,480.82 0.0M
2025-04-08 14,874.67 15,256.46 14,781.42 15,074.02 0.0M
2025-04-07 15,220.21 15,317.03 14,246.62 14,661.25 0.0M
2025-04-04 16,029.69 16,101.52 15,261.96 15,415.94 0.0M
2025-04-03 16,424.57 16,432.21 16,197.64 16,223.25 0.0M
2025-04-02 16,686.77 16,694.27 16,549.96 16,647.50 0.0M
2025-04-01 16,829.13 16,844.49 16,688.99 16,768.79 0.0M
2025-03-31 16,822.38 16,826.24 16,650.11 16,657.24 0.0M
2025-03-28 16,957.21 17,040.21 16,895.21 16,951.02 0.0M
2025-03-27 16,903.49 16,985.50 16,844.73 16,985.50 0.0M
2025-03-26 17,092.09 17,092.09 16,968.09 17,013.54 0.0M
2025-03-25 17,102.24 17,190.81 17,085.75 17,091.80 0.0M
2025-03-24 17,170.64 17,188.19 17,030.31 17,059.04 0.0M
2025-03-21 17,111.99 17,143.40 17,038.91 17,143.40 0.0M
2025-03-20 17,103.83 17,173.62 17,054.70 17,169.01 0.0M
2025-03-19 17,097.07 17,151.23 17,063.70 17,116.17 0.0M
2025-03-18 17,169.75 17,207.26 17,093.53 17,139.61 0.0M
2025-03-17 16,965.31 17,130.75 16,959.60 17,127.35 0.0M
2025-03-14 16,828.74 16,980.02 16,791.08 16,947.35 0.0M
2025-03-13 16,850.12 16,960.56 16,787.89 16,838.54 0.0M
2025-03-12 16,815.19 17,010.33 16,815.19 16,892.13 0.0M
2025-03-11 17,006.65 17,010.44 16,645.43 16,668.95 0.0M
2025-03-10 17,130.45 17,130.45 16,959.29 16,996.94 0.0M
2025-03-07 16,946.86 17,120.02 16,862.28 17,092.60 0.0M
2025-03-06 17,133.97 17,139.20 16,924.77 17,040.55 0.0M
2025-03-05 17,092.95 17,214.35 17,092.95 17,153.29 0.0M
2025-03-04 17,119.84 17,182.04 16,997.49 17,007.90 0.0M
2025-03-03 17,042.67 17,238.93 16,960.87 17,205.29 0.0M
2025-02-28 16,897.04 17,011.23 16,867.67 17,004.35 0.0M
2025-02-27 16,980.85 17,044.39 16,926.09 16,964.93 0.0M
2025-02-26 17,035.03 17,141.68 17,030.74 17,074.34 0.0M
2025-02-25 16,955.42 17,072.63 16,955.42 17,044.52 0.0M
2025-02-24 17,019.89 17,083.73 16,939.98 16,998.94 0.0M
2025-02-21 16,894.66 17,009.89 16,839.58 17,009.89 0.0M
2025-02-20 16,808.77 16,863.77 16,799.20 16,849.12 0.0M
2025-02-19 16,955.98 16,963.40 16,783.53 16,835.99 0.0M
2025-02-18 16,937.04 16,967.10 16,865.24 16,950.37 0.0M
2025-02-17 16,900.90 16,936.04 16,887.26 16,929.09 0.0M
2025-02-14 16,999.74 17,002.52 16,871.45 16,894.03 0.0M
2025-02-13 16,884.17 17,018.39 16,824.76 17,016.87 0.0M
2025-02-12 16,733.08 16,756.22 16,619.13 16,734.54 0.0M
2025-02-11 16,636.11 16,726.96 16,636.11 16,709.91 0.0M
2025-02-10 16,573.27 16,637.04 16,570.42 16,625.65 0.0M
2025-02-07 16,609.78 16,661.99 16,568.89 16,568.89 0.0M
2025-02-06 16,597.61 16,634.37 16,562.22 16,615.53 0.0M
2025-02-05 16,386.21 16,544.48 16,381.58 16,544.48 0.0M
2025-02-04 16,478.30 16,478.30 16,366.99 16,415.64 0.0M
2025-02-03 16,382.49 16,508.77 16,357.03 16,498.31 0.0M
2025-01-31 16,678.70 16,725.05 16,597.15 16,599.85 0.0M
2025-01-30 16,523.77 16,628.27 16,523.77 16,614.17 0.0M
2025-01-29 16,456.68 16,532.76 16,447.54 16,504.74 0.0M
2025-01-28 16,417.42 16,509.26 16,409.23 16,417.19 0.0M
2025-01-27 16,174.12 16,389.11 16,156.15 16,358.63 0.0M
2025-01-24 16,262.53 16,289.18 16,207.07 16,232.24 0.0M
2025-01-23 16,119.03 16,197.84 16,097.47 16,197.84 0.0M
2025-01-22 16,098.39 16,174.53 16,093.67 16,129.98 0.0M
2025-01-21 15,884.75 16,017.54 15,884.75 16,017.54 0.0M
2025-01-20 15,844.96 15,921.77 15,836.25 15,902.97 0.0M
2025-01-17 15,822.16 15,856.39 15,801.14 15,848.14 0.0M
2025-01-16 15,615.37 15,773.37 15,615.37 15,773.37 0.0M
2025-01-15 15,441.59 15,606.47 15,439.91 15,591.49 0.0M
2025-01-14 15,571.64 15,586.36 15,470.79 15,478.67 0.0M
2025-01-13 15,504.21 15,505.88 15,413.01 15,463.65 0.0M
2025-01-10 15,696.57 15,732.24 15,586.57 15,591.90 0.0M
2025-01-09 15,689.83 15,789.84 15,688.68 15,742.25 0.0M
2025-01-08 15,669.74 15,772.70 15,587.86 15,696.59 0.0M
2025-01-07 15,487.88 15,650.77 15,458.69 15,650.77 0.0M
2025-01-06 15,421.17 15,484.89 15,352.08 15,484.89 0.0M
2025-01-03 15,413.66 15,423.78 15,322.40 15,386.93 0.0M