SPI
11'967.79
CHF
36.37
0.30 %
23.08.2019 15:42:00
 

Chart

Kursdaten

Kurs 11'967.79 Eröffnung 11'978.36
Diff. absolut 36.37 Tages-Hoch 12'025.38
Diff. % 0.30 % Tages-Tief 11'917.60
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 38'730'519 Umsatz 1'666'935'786
Schlusskurs vom 22.08.2019 11'931.42 Volatilität in % 12.54
Börse SIX Swiss Exchange Indices Letzter Handel 23.08.2019 / 15:42
Währung CHF Aktualisierungsstand 23.08.2019 / 15:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 21.38 % 12'203.9 9'783.5
1 Woche 2.13 % 12'013.7 11'716.7
1 Monat -0.70 % 12'140.6 11'560.0
3 Monate 2.18 % 12'203.9 11'441.8
6 Monate 9.10 % 12'203.9 10'915.9
1 Jahr 10.55 % 12'203.9 9'517.0
3 Jahre 34.42 % 12'203.9 8'325.3
18.78
13.00
  SMI 21.38
16.33
  SMI
-9.09
-10.68
  SMI
2017 2018 2019

Stammdaten

SPI
ISIN CH0009987501
Valor 998750
Währung CHF
Land Schweiz
Börsenplatz SWI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
ABB Ltd 18.35 +0.1 +0.01 2233686 18.48 18.26 18.54 4620.00 18.34 18.35 1750.00 +2.60% -1.93%
Addex Therape... 1.59 +2.9 +0.04 11531 1.56 1.55 1.59 1167.00 1.55 1.58 10197.00 -0.32% -31.11%
Adecco Group 51.90 -0.2 -0.12 412202 52.36 51.76 52.70 424.00 51.90 51.92 2150.00 +3.09% +13.26%
Adval Tech Ho... 166.00 0.0 0.00 17 162.00 162.00 166.00 33.00 161.00 166.00 7.00 +6.41% -14.43%
AEVIS 12.60 +0.8 +0.10 22277 12.50 12.50 12.65 276.00 12.55 12.60 5000.00 +0.81% +2.46%
AIRESIS 1.20 -1.6 -0.02 10014 1.20 1.20 1.20 5404.00 1.19 1.22 421.00 0.00% -3.23%
Airopack 0.03 -17.9 -0.01 31495 0.04 0.03 0.04 14069.00 0.03 0.04 2629.00 +7.14% -98.22%
ALCON AG NAM.... 58.35 -1.3 -0.77 971936 58.89 57.65 59.09 405.00 58.35 58.36 1626.00 +1.83% 0.00%
ALLREAL N 183.60 +0.8 +1.40 4645 181.80 181.80 185.00 23.00 183.60 183.80 72.00 +0.55% +19.01%
ALSO HLDG 139.60 -0.7 -1.00 6732 141.00 139.20 141.00 126.00 139.80 140.00 16.00 +2.03% +26.21%
ALUFLEXPACK A... 20.00 -2.4 -0.50 21402 20.45 20.00 20.50 8.00 19.78 20.75 153.00 +2.50% 0.00%
AMS AG 38.98 -3.9 -1.57 763916 40.60 38.60 41.11 804.00 38.93 38.99 443.00 +4.05% +72.11%
APG SGA SA NA... 262.50 0.0 0.00 332 261.00 261.00 265.00 2.00 262.00 262.50 396.00 +2.14% -20.45%
Arbonia AG 11.10 -0.9 -0.10 39764 11.10 11.06 11.36 570.00 11.10 11.16 1826.00 +7.49% +3.70%
USI GROUP N 2.04 -3.8 -0.08 22812 2.10 2.04 2.12 500.00 2.00 2.10 500.00 -0.97% -15.00%
ARYZTA N 0.78 -1.1 -0.01 1858483 0.80 0.77 0.80 12913.00 0.78 0.78 11932.00 +15.48% -27.50%
Ascom 10.24 -1.0 -0.10 104522 10.30 10.22 10.52 3762.00 10.22 10.26 2546.00 +3.61% -23.86%
ASMALLWORLD A... 3.23 +15.4 +0.43 29511 2.96 2.96 3.29 100.00 3.22 3.23 174.00 +38.61% -29.11%
Autoneum H 103.60 -0.7 -0.70 17631 104.10 103.40 107.50 47.00 103.50 103.80 44.00 +10.49% -29.24%
Bachem Holdin... 138.40 +3.7 +5.00 30556 137.60 137.20 139.60 7.00 137.80 138.00 67.00 +1.37% +17.45%
Baloise N 181.40 +0.3 +0.60 57707 181.00 181.00 182.60 696.00 181.40 181.60 944.00 +2.67% +33.53%
BANK LINTH LL... 482.00 +1.3 +6.00 23 478.00 478.00 482.00 10.00 480.00 484.00 40.00 -0.83% +5.31%
BC GENEVE I 199.00 -0.3 -0.50 522 199.50 198.50 200.00 58.00 199.00 200.00 609.00 -0.25% +3.91%
BQE CANTONALE... 57.50 -1.7 -1.00 13 58.50 57.50 58.50 17.00 58.00 58.50 240.00 +0.86% +10.38%
Banque Canton... 747.00 +0.5 +4.00 1910 749.00 744.00 750.00 51.00 747.00 748.00 113.00 +4.21% +0.27%
BANQUE PROFIL... 2.90 -13.7 -0.46 101 2.88 2.88 2.90 1324.00 2.92 3.34 445.00 -13.69% -7.64%
BARRY CALLEBA... 1967.00 +0.6 +12.00 2889 1960.00 1956.00 1976.00 8.00 1966.00 1968.00 34.00 +3.55% +27.69%
BASELLAND KB ... 906.00 -0.4 -4.00 89 910.00 906.00 910.00 28.00 906.00 910.00 59.00 +0.22% +0.22%
BASILEA PHARM... 46.42 -0.1 -0.06 68078 46.40 45.40 47.80 41.00 46.42 46.56 140.00 +35.99% +16.32%
BASLER KB PS 70.60 -0.6 -0.40 690 71.00 70.40 71.00 18.00 70.60 71.00 492.00 +2.31% -1.11%
BB BIOTECH N 63.10 +0.2 +0.10 16352 63.05 62.75 63.60 305.00 63.00 63.20 379.00 +4.74% +7.88%
BELIMO HLDG 4925.00 -2.1 -105.00 429 4995.00 4905.00 5030.00 5.00 4915.00 4930.00 6.00 +2.97% +27.66%
Bell AG 261.50 +0.6 +1.50 2293 261.00 259.00 264.50 31.00 260.50 261.00 22.00 +2.36% -14.75%
BELLEVUE GRP 21.50 +1.9 +0.40 2011 21.40 21.40 21.80 365.00 21.50 21.80 276.00 -1.40% +6.57%
BB Engelberg ... 323.00 0.0 0.00 174 323.00 323.00 323.00 25.00 322.00 325.00 96.00 -0.92% -13.40%
BEKB N 215.50 0.0 0.00 770 215.00 215.00 216.00 8.00 215.50 216.00 172.00 -0.69% +10.63%
BFW LIEGENSCH... 43.50 0.0 0.00 10 43.50 43.50 43.50 50.00 43.00 43.50 1465.00 -0.46% +2.11%
BKW AG 63.00 -0.2 -0.10 5933 63.20 62.80 63.30 241.00 62.90 63.00 1006.00 +1.45% -8.15%
BLACKSTONE RE... 1.05 0.0 0.00 1 1.05 1.05 1.05 1096.00 1.00 1.12 4000.00 -0.47% -70.99%
BOBST GROUP S... 46.98 -1.3 -0.64 19542 47.98 46.86 48.64 36.00 47.02 47.16 7.00 +3.79% -30.28%
Bossard Holdi... 129.60 +1.6 +2.10 18726 128.50 128.50 136.50 167.00 129.50 129.60 69.00 +1.11% -8.80%
BUCHER N 285.80 +0.6 +1.60 20012 285.80 284.00 289.40 38.00 285.80 286.00 71.00 +2.97% +7.49%
BURCKHARDT 223.50 0.0 0.00 2734 227.00 222.00 229.00 126.00 223.00 223.50 80.00 +1.59% -2.99%
Burkhalter N 75.40 +0.4 +0.30 1115 75.40 74.90 76.40 101.00 75.30 75.60 1.00 +0.81% -3.72%
BVZ N 930.00 +0.5 +5.00 10 930.00 930.00 930.00 58.00 920.00 935.00 60.00 0.00% +14.91%
CALIDA 28.00 +1.4 +0.40 557 27.90 27.90 28.00 15.00 27.90 28.00 1518.00 +1.85% -9.06%
Carlo Gavazzi 264.00 -0.8 -2.00 560 266.00 264.00 267.00 14.00 263.00 266.00 57.00 -1.12% +8.57%
CASSIOPEA S.P... 42.50 +4.4 +1.80 3348 40.50 39.70 42.50 53.00 42.40 43.90 49.00 -3.78% +11.20%
Cembra Money ... 98.90 -0.3 -0.25 50447 99.35 98.75 100.40 102.00 98.90 98.95 359.00 +6.10% +27.36%
Cham Paper Gr... 428.00 +0.7 +3.00 133 429.00 428.00 433.00 187.00 428.00 433.00 25.00 -2.30% +3.41%
LINDT&SPRUENG... 80400.00 -0.1 -100.00 40 80800.00 80100.00 80800.00 1.00 80200.00 80500.00 3.00 -0.25% +9.82%
LINDT&SPRUENG... 7310.00 -0.1 -5.00 1142 7300.00 7295.00 7350.00 32.00 7310.00 7320.00 26.00 -1.61% +19.92%
CICOR N 44.90 -0.8 -0.35 314 44.90 44.90 45.20 305.00 44.90 45.15 15.00 +1.46% +14.85%
Clariant N 17.70 -0.5 -0.09 1025451 17.82 17.63 18.02 2245.00 17.69 17.70 140.00 +4.10% -1.66%
Coltene Holdi... 75.30 -5.0 -4.00 12467 79.00 75.10 79.30 210.00 75.10 75.30 106.00 +4.89% -5.93%
Comet Holding 79.50 +0.3 +0.25 12262 79.10 78.60 80.35 17.00 79.45 79.55 25.00 -4.86% -0.63%
CIE FIN RICHE... 77.20 +0.3 +0.24 937406 77.54 76.60 77.96 441.00 77.18 77.22 2879.00 +4.37% +22.16%
CI COM I 2.40 +1.7 +0.04 0 2.40 2.40 2.40 798.00 2.38 3.24 1924.00 +1.69% -6.98%
CFT I 101.50 0.0 0.00 456 100.00 100.00 101.50 216.00 100.00 101.50 83.00 -0.49% -0.49%
Conzzeta 790.00 -0.4 -3.00 596 791.00 787.00 802.00 11.00 789.00 792.00 2.00 +4.62% +3.12%
Cosmo Pharma 85.60 -0.5 -0.40 2255 86.50 84.80 86.70 101.00 85.50 85.90 170.00 +5.13% -2.16%
CPH N 81.80 0.0 0.00 40 81.80 81.80 81.80 50.00 81.60 82.00 114.00 -1.45% -0.85%
CREALOGIX HLD... 92.80 +0.4 +0.40 222 92.60 92.00 92.80 93.00 92.00 92.80 100.00 +0.87% -16.40%
Credit Suisse 11.34 -0.0 -0.01 5121732 11.41 11.27 11.48 851.00 11.34 11.34 18277.00 +4.42% +5.00%
Daetwyler Hol... 150.60 -0.1 -0.20 5389 151.60 149.80 153.20 215.00 150.60 150.80 61.00 +4.72% +20.83%
DKSH Holding 48.24 +0.6 +0.28 58618 47.90 47.88 49.02 514.00 48.22 48.28 211.00 +1.44% -29.31%
dorma+kaba 667.00 +1.6 +10.50 13420 662.50 658.00 675.00 78.00 666.50 668.00 66.00 -4.16% +10.71%
DUFRY 79.46 -0.2 -0.16 94527 79.76 78.96 80.92 175.00 79.42 79.52 305.00 +4.63% -14.50%
EDISON POWER 132.00 +1.5 +2.00 257 134.00 130.00 134.00 65.00 132.00 133.00 165.00 -11.56% +80.56%
EFG INTERNATI... 6.05 -0.7 -0.04 59351 6.10 6.01 6.13 4123.00 6.03 6.05 208.00 +3.57% +5.91%
ELMA ELECTRON... 416.00 -0.5 -2.00 10 416.00 416.00 416.00 11.00 408.00 414.00 8.00 +0.97% +19.43%
EMMI AG 843.50 -1.6 -14.00 4180 866.50 838.50 866.50 19.00 843.00 843.50 8.00 +4.26% +25.83%
EMS-CHEMIE 581.50 -0.4 -2.50 9460 584.00 579.00 590.00 119.00 581.00 581.50 54.00 +2.55% +25.05%
EVOLVA N 0.19 -9.7 -0.02 3281888 0.21 0.19 0.21 71130.00 0.19 0.19 4498.00 +45.07% -6.52%
Feintool Inte... 56.70 -2.1 -1.20 5035 57.70 56.30 58.30 40.00 56.50 56.90 102.00 +7.82% -23.01%
Flughafen Zü... 177.70 +0.2 +0.30 43892 178.50 177.20 179.80 175.00 177.60 177.70 344.00 +0.45% +9.17%
Forbo Holding 1449.00 -0.4 -6.00 2945 1465.00 1443.00 1477.00 36.00 1447.00 1450.00 518.00 +3.85% +5.36%
FUNDAMENTA R.... 14.75 +0.3 +0.05 28702 14.70 14.65 14.75 3000.00 14.70 14.75 12571.00 +1.73% +1.39%
GALENICA AG S... 53.65 -0.8 -0.45 68065 54.35 53.55 54.70 504.00 53.65 53.70 746.00 +4.64% +25.00%
GAM N 3.71 -0.9 -0.03 346926 3.76 3.66 3.79 1640.00 3.72 3.73 105.00 +11.36% -2.85%
GEBERIT N 442.10 +0.4 +1.70 85457 442.00 441.10 445.60 313.00 442.00 442.20 315.00 +1.92% +15.20%
GEORG FISCHER 811.50 -0.7 -5.50 8507 823.00 808.00 830.00 23.00 811.50 812.00 22.00 +5.35% +3.88%
Givaudan 2601.00 +0.4 +10.00 8465 2605.00 2590.00 2622.00 9.00 2601.00 2602.00 55.00 +0.97% +13.84%
Glarner Kanto... 31.10 -0.3 -0.10 2741 31.30 31.10 31.50 228.00 31.10 31.20 100.00 +1.63% +10.64%
GRAUBUENDNER ... 1455.00 0.0 0.00 62 1455.00 1445.00 1455.00 25.00 1445.00 1455.00 12.00 +0.34% +9.40%
GROUPE MINOTE... 360.00 -1.1 -4.00 30 360.00 360.00 360.00 9.00 360.00 362.00 20.00 -1.64% -7.22%
GURIT HLDG 1148.00 +2.1 +24.00 1699 1128.00 1128.00 1158.00 8.00 1146.00 1148.00 12.00 +8.08% +29.64%
HELVETIA N 128.50 +0.6 +0.80 39635 127.60 127.50 129.00 266.00 128.50 128.60 519.00 +4.07% +11.14%
HIAG Immobili... 130.00 -0.4 -0.50 324 128.00 128.00 130.00 201.00 128.50 130.00 376.00 +1.56% +12.02%
HIGHLIGHT E &... 20.60 0.0 0.00 321 19.80 19.80 20.60 199.00 20.00 20.60 432.00 +11.96% -4.63%
Hochdorf N 56.10 +4.5 +2.40 4434 54.90 53.40 56.10 23.00 56.20 57.50 289.00 -25.73% -47.35%
HUBER & SUHNE... 63.60 -2.6 -1.70 50405 65.90 63.00 66.10 165.00 63.60 63.70 818.00 -3.69% -0.31%
HYPO LENZBURG 4460.00 -0.4 -20.00 10 4480.00 4460.00 4480.00 21.00 4460.00 4520.00 11.00 -0.88% +1.82%
IDORSIA AG SF... 24.42 0.0 0.00 212851 24.50 24.30 24.92 1567.00 24.44 24.46 500.00 +8.53% +50.55%
IMPLENIA 30.90 -0.3 -0.10 115954 31.10 30.78 31.70 248.00 30.86 30.92 564.00 +11.51% -6.29%
INFICON HLDG 611.00 -0.2 -1.00 2467 611.00 610.00 621.00 58.00 611.00 612.50 23.00 +6.25% +22.99%
INTERROLL HLD... 1784.00 +0.8 +14.00 1344 1782.00 1778.00 1824.00 13.00 1784.00 1788.00 14.00 +2.91% +21.90%
Intershop Hol... 523.00 +0.6 +3.00 1300 522.00 520.00 526.00 10.00 521.00 523.00 55.00 +1.17% +6.56%
INVESTIS HOLD... 71.00 +2.3 +1.60 850 71.00 71.00 71.00 25.00 70.00 70.80 129.00 +0.85% +14.89%
IVF Hartmann 154.00 +0.7 +1.00 100 153.00 153.00 154.00 450.00 151.00 154.00 9.00 +0.66% -4.38%