Swiss Performance Extra

SPIEX
🏛️ switzerland →
5,643.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4,951.91 4,962.06 4,951.18 4,960.81 0.0M
2023-12-28 4,963.32 4,970.84 4,941.29 4,944.19 0.0M
2023-12-27 4,955.40 4,978.20 4,953.22 4,964.89 0.0M
2023-12-22 4,935.03 4,956.29 4,933.37 4,955.69 0.0M
2023-12-21 4,936.65 4,957.55 4,923.95 4,950.48 0.0M
2023-12-20 4,967.00 4,972.74 4,941.40 4,971.03 0.0M
2023-12-19 4,978.67 4,987.50 4,965.76 4,968.99 0.0M
2023-12-18 4,973.21 4,988.02 4,962.96 4,975.02 0.0M
2023-12-15 5,021.24 5,025.52 4,990.98 5,009.72 0.0M
2023-12-14 4,959.97 5,013.14 4,959.97 5,000.59 0.0M
2023-12-13 4,882.86 4,903.63 4,882.86 4,889.20 0.0M
2023-12-12 4,876.62 4,892.40 4,868.78 4,877.58 0.0M
2023-12-11 4,871.40 4,880.64 4,861.66 4,880.64 0.0M
2023-12-08 4,815.08 4,877.78 4,815.08 4,872.49 0.0M
2023-12-07 4,808.98 4,819.92 4,793.42 4,817.52 0.0M
2023-12-06 4,818.19 4,837.54 4,799.27 4,828.42 0.0M
2023-12-05 4,785.52 4,823.51 4,785.25 4,823.51 0.0M
2023-12-04 4,830.40 4,845.93 4,792.11 4,794.53 0.0M
2023-12-01 4,838.57 4,847.54 4,813.39 4,833.67 0.0M
2023-11-30 4,828.07 4,840.42 4,816.61 4,840.35 0.0M
2023-11-29 4,773.78 4,828.52 4,773.11 4,828.52 0.0M
2023-11-28 4,786.69 4,786.69 4,756.89 4,774.29 0.0M
2023-11-27 4,824.31 4,839.62 4,807.47 4,807.47 0.0M
2023-11-24 4,811.06 4,836.54 4,811.06 4,836.54 0.0M
2023-11-23 4,827.88 4,827.88 4,809.00 4,819.21 0.0M
2023-11-22 4,817.38 4,828.85 4,811.37 4,823.45 0.0M
2023-11-21 4,832.16 4,842.08 4,814.64 4,816.83 0.0M
2023-11-20 4,844.69 4,847.71 4,818.85 4,836.93 0.0M
2023-11-17 4,823.07 4,866.36 4,823.07 4,849.74 0.0M
2023-11-16 4,829.50 4,847.90 4,822.34 4,824.18 0.0M
2023-11-15 4,840.32 4,889.46 4,840.32 4,843.23 0.0M
2023-11-14 4,717.05 4,834.75 4,716.97 4,834.75 0.0M
2023-11-13 4,711.19 4,728.32 4,692.87 4,713.36 0.0M
2023-11-10 4,699.01 4,709.88 4,682.39 4,699.01 0.0M
2023-11-09 4,695.86 4,754.90 4,695.86 4,731.86 0.0M
2023-11-08 4,663.31 4,709.02 4,662.35 4,695.13 0.0M
2023-11-07 4,681.40 4,703.89 4,674.71 4,681.67 0.0M
2023-11-06 4,728.87 4,728.87 4,681.16 4,693.11 0.0M
2023-11-03 4,695.43 4,736.64 4,690.67 4,711.92 0.0M
2023-11-02 4,614.75 4,707.03 4,614.75 4,689.56 0.0M
2023-11-01 4,576.10 4,596.28 4,559.51 4,591.84 0.0M
2023-10-31 4,525.60 4,574.14 4,525.15 4,574.14 0.0M
2023-10-30 4,517.09 4,540.85 4,514.87 4,525.63 0.0M
2023-10-27 4,506.76 4,537.91 4,500.74 4,510.69 0.0M
2023-10-26 4,524.02 4,527.05 4,491.37 4,510.89 0.0M
2023-10-25 4,572.14 4,574.97 4,529.90 4,565.24 0.0M
2023-10-24 4,569.23 4,582.92 4,555.57 4,576.47 0.0M
2023-10-23 4,568.03 4,569.49 4,522.99 4,567.13 0.0M
2023-10-20 4,580.84 4,588.90 4,558.91 4,558.91 0.0M
2023-10-19 4,621.95 4,650.15 4,613.30 4,615.08 0.0M
2023-10-18 4,702.65 4,702.65 4,644.63 4,648.93 0.0M
2023-10-17 4,718.43 4,740.37 4,694.02 4,724.51 0.0M
2023-10-16 4,725.48 4,754.14 4,710.52 4,736.25 0.0M
2023-10-13 4,766.53 4,772.60 4,719.32 4,721.95 0.0M
2023-10-12 4,810.82 4,834.50 4,783.58 4,783.58 0.0M
2023-10-11 4,747.88 4,794.96 4,742.52 4,794.88 0.0M
2023-10-10 4,719.74 4,765.34 4,719.74 4,763.74 0.0M
2023-10-09 4,712.49 4,727.71 4,689.97 4,693.07 0.0M
2023-10-06 4,717.36 4,730.51 4,677.87 4,730.51 0.0M
2023-10-05 4,723.62 4,742.40 4,711.87 4,713.58 0.0M
2023-10-04 4,703.66 4,735.30 4,692.94 4,701.20 0.0M
2023-10-03 4,764.60 4,779.49 4,728.05 4,733.73 0.0M
2023-10-02 4,838.35 4,851.05 4,774.24 4,789.35 0.0M
2023-09-29 4,803.55 4,856.76 4,803.55 4,827.91 0.0M
2023-09-28 4,768.52 4,777.52 4,741.07 4,775.09 0.0M
2023-09-27 4,793.68 4,809.07 4,759.18 4,766.12 0.0M
2023-09-26 4,815.21 4,823.44 4,780.29 4,785.91 0.0M
2023-09-25 4,849.96 4,869.00 4,820.23 4,836.50 0.0M
2023-09-22 4,871.74 4,881.14 4,857.43 4,865.09 0.0M
2023-09-21 4,915.75 4,941.37 4,896.33 4,899.83 0.0M
2023-09-20 4,911.45 4,956.34 4,911.45 4,948.70 0.0M
2023-09-19 4,908.30 4,934.90 4,892.25 4,903.41 0.0M
2023-09-18 4,963.35 4,963.35 4,922.83 4,927.23 0.0M
2023-09-15 4,976.17 4,990.00 4,961.91 4,966.69 0.0M
2023-09-14 4,933.08 4,956.13 4,912.56 4,951.50 0.0M
2023-09-13 4,929.14 4,936.73 4,896.19 4,936.73 0.0M
2023-09-12 4,971.27 4,975.76 4,949.29 4,950.81 0.0M
2023-09-11 4,978.61 4,991.29 4,958.18 4,971.09 0.0M
2023-09-08 5,001.30 5,004.35 4,957.42 4,969.91 0.0M
2023-09-07 5,002.64 5,026.69 4,990.03 5,001.83 0.0M
2023-09-06 5,006.37 5,026.68 4,993.96 5,017.09 0.0M
2023-09-05 5,028.72 5,035.96 5,019.86 5,025.00 0.0M
2023-09-04 5,052.86 5,072.11 5,046.25 5,046.36 0.0M
2023-09-01 5,045.01 5,063.21 5,031.63 5,040.33 0.0M
2023-08-31 5,043.95 5,079.11 5,043.95 5,059.12 0.0M
2023-08-30 5,033.06 5,046.43 5,019.99 5,034.80 0.0M
2023-08-29 5,015.66 5,037.66 4,993.73 5,037.66 0.0M
2023-08-28 4,996.99 5,004.85 4,987.93 4,997.70 0.0M
2023-08-25 4,954.75 4,985.85 4,954.75 4,966.85 0.0M
2023-08-24 5,014.10 5,022.28 4,968.41 4,971.84 0.0M
2023-08-23 4,969.01 4,984.19 4,959.87 4,978.35 0.0M
2023-08-22 4,958.17 4,984.74 4,955.39 4,962.67 0.0M
2023-08-21 4,955.85 4,980.68 4,943.68 4,943.68 0.0M
2023-08-18 4,954.52 4,955.47 4,917.08 4,951.71 0.0M
2023-08-17 4,999.47 5,007.23 4,971.35 4,971.35 0.0M
2023-08-16 5,029.29 5,048.03 5,021.86 5,026.92 0.0M
2023-08-15 5,083.87 5,087.72 5,040.48 5,049.69 0.0M
2023-08-14 5,085.28 5,103.79 5,080.43 5,093.76 0.0M
2023-08-11 5,129.42 5,137.70 5,086.19 5,094.34 0.0M
2023-08-10 5,112.64 5,158.02 5,112.64 5,144.57 0.0M
2023-08-09 5,117.31 5,133.35 5,100.18 5,102.31 0.0M
2023-08-08 5,096.12 5,116.83 5,088.15 5,093.11 0.0M
2023-08-07 5,114.61 5,141.63 5,107.00 5,121.61 0.0M
2023-08-04 5,092.33 5,124.11 5,081.54 5,123.63 0.0M
2023-08-03 5,084.18 5,109.83 5,084.18 5,090.70 0.0M
2023-08-02 5,131.55 5,150.56 5,111.98 5,118.66 0.0M
2023-07-31 5,191.17 5,210.44 5,187.79 5,195.53 0.0M
2023-07-28 5,189.20 5,204.01 5,174.86 5,203.87 0.0M
2023-07-27 5,158.35 5,221.93 5,158.35 5,205.12 0.0M
2023-07-26 5,142.22 5,150.65 5,107.10 5,135.72 0.0M
2023-07-25 5,127.86 5,163.51 5,118.72 5,162.10 0.0M
2023-07-24 5,116.63 5,150.31 5,113.22 5,128.52 0.0M
2023-07-21 5,114.27 5,127.27 5,101.39 5,115.38 0.0M
2023-07-20 5,131.56 5,133.43 5,111.31 5,123.76 0.0M
2023-07-19 5,178.83 5,184.70 5,151.76 5,152.29 0.0M
2023-07-18 5,112.63 5,157.02 5,112.63 5,155.10 0.0M
2023-07-17 5,136.12 5,151.97 5,118.59 5,121.58 0.0M
2023-07-14 5,130.12 5,164.95 5,130.12 5,164.95 0.0M
2023-07-13 5,105.05 5,145.30 5,105.05 5,140.12 0.0M
2023-07-12 5,049.14 5,105.58 5,035.84 5,105.58 0.0M
2023-07-11 5,027.95 5,046.50 5,019.22 5,046.50 0.0M
2023-07-10 4,999.03 5,021.42 4,996.96 5,017.48 0.0M
2023-07-07 4,973.60 5,021.05 4,967.39 5,014.67 0.0M
2023-07-06 5,029.06 5,037.00 4,979.08 4,984.73 0.0M
2023-07-05 5,088.69 5,096.86 5,057.87 5,068.48 0.0M
2023-07-04 5,088.91 5,119.82 5,088.64 5,117.03 0.0M
2023-07-03 5,128.77 5,128.77 5,092.43 5,092.43 0.0M
2023-06-30 5,058.02 5,121.54 5,058.02 5,121.54 0.0M
2023-06-29 5,060.47 5,072.82 5,046.25 5,056.11 0.0M
2023-06-28 5,028.33 5,063.59 5,016.87 5,063.26 0.0M
2023-06-27 5,020.68 5,026.85 4,984.94 5,000.58 0.0M
2023-06-26 5,015.87 5,015.87 4,977.32 4,997.33 0.0M
2023-06-23 4,995.79 5,028.70 4,995.36 5,018.87 0.0M
2023-06-22 4,994.51 5,023.55 4,984.56 5,021.71 0.0M
2023-06-21 5,056.72 5,066.56 5,026.66 5,026.66 0.0M
2023-06-20 5,077.28 5,096.73 5,066.68 5,066.68 0.0M
2023-06-19 5,159.32 5,159.32 5,102.25 5,104.89 0.0M
2023-06-16 5,173.61 5,211.22 5,170.57 5,185.33 0.0M
2023-06-15 5,179.28 5,191.77 5,153.68 5,176.89 0.0M
2023-06-14 5,202.67 5,214.67 5,187.61 5,194.22 0.0M
2023-06-13 5,216.35 5,216.35 5,187.89 5,212.93 0.0M
2023-06-12 5,134.47 5,196.16 5,131.05 5,196.16 0.0M
2023-06-09 5,124.31 5,135.08 5,116.53 5,121.48 0.0M
2023-06-08 5,126.10 5,146.79 5,118.25 5,125.34 0.0M
2023-06-07 5,148.65 5,164.79 5,133.48 5,144.76 0.0M
2023-06-06 5,147.99 5,172.02 5,137.50 5,171.60 0.0M
2023-06-05 5,194.13 5,195.70 5,151.23 5,151.73 0.0M
2023-06-02 5,144.46 5,192.18 5,144.46 5,192.18 0.0M
2023-06-01 5,114.98 5,117.60 5,092.95 5,114.75 0.0M
2023-05-31 5,088.41 5,134.01 5,088.41 5,100.32 0.0M
2023-05-30 5,152.31 5,169.32 5,135.50 5,135.96 0.0M
2023-05-26 5,094.28 5,156.88 5,094.28 5,155.20 0.0M
2023-05-25 5,085.60 5,103.22 5,071.19 5,090.07 0.0M
2023-05-24 5,117.48 5,121.51 5,074.08 5,082.52 0.0M
2023-05-23 5,216.17 5,216.17 5,168.04 5,168.04 0.0M
2023-05-22 5,224.15 5,236.12 5,215.62 5,234.95 0.0M
2023-05-19 5,193.22 5,253.33 5,193.22 5,238.17 0.0M
2023-05-17 5,172.86 5,179.51 5,160.77 5,160.81 0.0M
2023-05-16 5,217.90 5,226.43 5,190.42 5,198.01 0.0M
2023-05-15 5,230.65 5,243.27 5,223.25 5,236.26 0.0M
2023-05-12 5,228.74 5,228.86 5,213.27 5,219.40 0.0M
2023-05-11 5,216.42 5,226.79 5,193.35 5,207.92 0.0M
2023-05-10 5,209.86 5,209.86 5,175.58 5,193.95 0.0M
2023-05-09 5,243.91 5,243.91 5,196.01 5,217.25 0.0M
2023-05-08 5,229.51 5,252.72 5,229.51 5,252.58 0.0M
2023-05-05 5,185.84 5,241.95 5,180.43 5,241.95 0.0M
2023-05-04 5,177.83 5,195.59 5,159.77 5,174.17 0.0M
2023-05-03 5,176.11 5,205.90 5,169.79 5,194.82 0.0M
2023-05-02 5,193.71 5,202.62 5,162.21 5,164.88 0.0M
2023-04-28 5,161.61 5,186.52 5,141.02 5,182.39 0.0M
2023-04-27 5,135.97 5,154.37 5,124.70 5,140.72 0.0M
2023-04-26 5,147.21 5,154.34 5,110.36 5,143.02 0.0M
2023-04-25 5,214.39 5,224.48 5,173.81 5,178.85 0.0M
2023-04-24 5,214.06 5,250.36 5,214.06 5,231.77 0.0M
2023-04-21 5,181.39 5,211.44 5,155.83 5,211.44 0.0M
2023-04-20 5,165.85 5,181.06 5,156.08 5,181.06 0.0M
2023-04-19 5,154.84 5,175.26 5,147.37 5,174.06 0.0M
2023-04-18 5,158.12 5,195.07 5,158.12 5,177.35 0.0M
2023-04-17 5,151.56 5,168.96 5,145.14 5,152.87 0.0M
2023-04-14 5,108.27 5,146.37 5,107.39 5,136.05 0.0M
2023-04-13 5,096.69 5,125.04 5,088.06 5,102.95 0.0M
2023-04-12 5,117.18 5,130.62 5,082.76 5,100.05 0.0M
2023-04-11 5,095.96 5,102.96 5,084.18 5,102.96 0.0M
2023-04-06 5,045.13 5,062.40 5,037.40 5,059.75 0.0M
2023-04-05 5,065.10 5,066.95 5,023.27 5,034.49 0.0M
2023-04-04 5,106.07 5,124.10 5,080.20 5,081.66 0.0M
2023-04-03 5,113.73 5,113.73 5,076.45 5,091.78 0.0M
2023-03-31 5,078.12 5,122.23 5,064.00 5,122.23 0.0M
2023-03-30 5,047.50 5,080.31 5,047.50 5,073.50 0.0M
2023-03-29 4,983.38 5,008.48 4,969.47 5,008.48 0.0M
2023-03-28 4,986.36 4,986.36 4,939.93 4,956.30 0.0M
2023-03-27 4,970.46 4,982.86 4,940.65 4,955.57 0.0M
2023-03-24 4,987.47 4,987.47 4,904.87 4,925.40 0.0M
2023-03-23 4,965.67 5,014.81 4,962.44 5,012.50 0.0M
2023-03-22 4,989.83 5,011.45 4,978.18 4,998.90 0.0M
2023-03-21 4,978.52 5,009.39 4,967.87 4,996.44 0.0M
2023-03-20 4,867.12 4,963.23 4,813.06 4,944.45 0.0M
2023-03-17 4,961.37 4,977.75 4,871.24 4,905.98 0.0M
2023-03-16 4,893.71 4,933.59 4,841.99 4,933.59 0.0M
2023-03-15 4,954.38 4,954.38 4,813.21 4,840.03 0.0M
2023-03-14 4,896.22 4,966.56 4,891.01 4,960.27 0.0M
2023-03-13 4,969.71 4,969.71 4,836.12 4,895.54 0.0M
2023-03-10 4,999.03 5,013.51 4,957.72 4,975.29 0.0M
2023-03-09 5,056.74 5,066.30 5,030.56 5,064.30 0.0M
2023-03-08 5,044.91 5,069.38 5,041.77 5,069.38 0.0M
2023-03-07 5,120.65 5,141.82 5,078.97 5,079.01 0.0M
2023-03-06 5,143.89 5,147.94 5,118.32 5,133.02 0.0M
2023-03-03 5,119.42 5,142.37 5,111.04 5,142.35 0.0M
2023-03-02 5,059.55 5,107.06 5,049.71 5,105.60 0.0M
2023-03-01 5,099.68 5,131.68 5,091.59 5,093.44 0.0M
2023-02-28 5,074.07 5,098.12 5,068.13 5,083.76 0.0M
2023-02-27 5,062.64 5,105.70 5,062.64 5,102.77 0.0M
2023-02-24 5,090.48 5,108.31 5,035.54 5,054.41 0.0M
2023-02-23 5,083.26 5,098.99 5,071.09 5,073.70 0.0M
2023-02-22 5,046.97 5,065.87 5,011.69 5,061.81 0.0M
2023-02-21 5,081.29 5,087.09 5,035.95 5,072.96 0.0M
2023-02-20 5,108.30 5,115.29 5,084.83 5,092.99 0.0M
2023-02-17 5,067.66 5,107.23 5,042.73 5,098.23 0.0M
2023-02-16 5,124.22 5,137.52 5,074.65 5,103.39 0.0M
2023-02-15 5,058.56 5,104.72 5,057.91 5,097.40 0.0M
2023-02-14 5,071.14 5,109.31 5,064.00 5,083.88 0.0M
2023-02-13 5,035.77 5,066.44 5,030.33 5,066.44 0.0M
2023-02-10 5,088.25 5,088.25 5,005.71 5,030.15 0.0M
2023-02-09 5,123.84 5,145.75 5,109.46 5,117.53 0.0M
2023-02-08 5,146.78 5,146.78 5,096.04 5,097.23 0.0M
2023-02-07 5,130.71 5,130.71 5,086.74 5,105.26 0.0M
2023-02-06 5,163.83 5,168.68 5,104.91 5,130.19 0.0M
2023-02-03 5,149.13 5,182.89 5,128.16 5,182.47 0.0M
2023-02-02 5,078.58 5,164.54 5,078.58 5,164.54 0.0M
2023-02-01 5,027.29 5,056.62 5,023.96 5,039.24 0.0M
2023-01-31 5,029.89 5,033.94 4,996.62 5,010.20 0.0M
2023-01-30 5,037.10 5,063.08 5,020.05 5,054.23 0.0M
2023-01-27 5,054.56 5,077.87 5,048.90 5,069.54 0.0M
2023-01-26 5,036.37 5,067.65 5,036.37 5,056.75 0.0M
2023-01-25 5,058.11 5,060.51 5,005.86 5,024.85 0.0M
2023-01-24 5,075.49 5,077.65 5,056.54 5,068.35 0.0M
2023-01-23 5,014.60 5,058.97 5,011.31 5,058.97 0.0M
2023-01-20 4,970.53 4,998.01 4,968.85 4,998.01 0.0M
2023-01-19 4,993.69 5,019.42 4,957.94 4,957.94 0.0M
2023-01-18 5,038.57 5,063.03 5,029.06 5,031.85 0.0M
2023-01-17 5,024.37 5,043.78 4,998.60 5,026.56 0.0M
2023-01-16 4,978.10 5,027.13 4,965.74 5,027.13 0.0M
2023-01-13 4,959.55 4,985.61 4,943.35 4,961.11 0.0M
2023-01-12 4,915.99 4,960.70 4,915.99 4,951.82 0.0M
2023-01-11 4,887.30 4,939.32 4,881.81 4,927.46 0.0M
2023-01-10 4,891.50 4,892.50 4,869.76 4,888.02 0.0M
2023-01-09 4,893.34 4,926.20 4,884.30 4,926.19 0.0M
2023-01-06 4,837.37 4,863.36 4,805.96 4,863.36 0.0M
2023-01-05 4,822.65 4,852.31 4,815.60 4,836.16 0.0M
2023-01-04 4,776.08 4,833.63 4,776.08 4,833.63 0.0M
2023-01-03 4,706.08 4,772.03 4,702.72 4,762.16 0.0M