SPI
11'913.95
CHF
22.85
0.19 %
17.06.2019 17:14:59
 

Chart

Kursdaten

Kurs 11'913.95 Eröffnung 11'917.98
Diff. absolut 22.85 Tages-Hoch 11'922.66
Diff. % 0.19 % Tages-Tief 11'865.24
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 41'172'391 Umsatz 1'475'338'412
Schlusskurs vom 14.06.2019 11'891.10 Volatilität in % 12.56
Börse SIX Swiss Exchange Indices Letzter Handel 17.06.2019 / 17:14
Währung CHF Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 20.97 % 11'964.0 9'783.5
1 Woche 0.92 % 11'964.0 11'797.9
1 Monat 4.43 % 11'964.0 11'337.7
3 Monate 5.95 % 11'964.0 10'994.3
6 Monate 16.85 % 11'964.0 9'517.0
1 Jahr 13.70 % 11'964.0 9'517.0
3 Jahre 43.54 % 11'964.0 8'184.0
18.78
13.00
  SMI 20.97
16.83
  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 18.84 +0.1 +0.01 2258739 18.78 18.75 18.87 6276.00 18.84 18.84 12134.00 -1.36% +0.72%
Addex Therape... 1.55 0.0 0.00 6954 1.60 1.55 1.60 74.00 1.55 1.56 776.00 0.00% -31.11%
Adecco Group 57.78 +0.5 +0.26 316730 57.52 57.42 57.94 787.00 57.78 57.80 1190.00 +3.86% +25.23%
Adval Tech Ho... 155.00 -8.8 -15.00 268 165.00 155.00 167.00 32.00 150.00 164.00 33.00 -5.56% -12.37%
AEVIS 12.70 -3.1 -0.40 17523 13.20 12.50 13.30 250.00 12.40 12.70 852.00 +2.75% +7.38%
AIRESIS 1.21 0.0 0.00 3 1.21 1.21 1.21 225.00 1.21 1.24 4996.00 -3.20% -2.42%
Airopack 0.05 0.0 0.00 9350 0.05 0.05 0.05 88176.00 0.05 0.06 11693.00 +4.80% -97.61%
ALCON AG NAM.... 58.13 +0.3 +0.15 569460 58.05 57.37 58.21 414.00 58.12 58.14 940.00 -0.62% 0.00%
ALLREAL N 168.00 -0.1 -0.20 7747 169.00 167.60 169.00 63.00 167.80 168.00 64.00 +0.84% +9.86%
ALSO HLDG 130.40 -0.2 -0.20 1641 131.00 130.40 132.40 100.00 130.20 130.60 447.00 -2.25% +17.24%
AMS AG 32.20 +0.3 +0.09 417267 32.35 31.70 32.54 758.00 32.18 32.22 694.00 -5.34% +36.29%
APG SGA SA NA... 251.50 -0.8 -2.00 2926 254.00 243.00 254.00 12.00 250.50 251.50 5.00 -0.39% -23.18%
Arbonia AG 12.74 +1.4 +0.18 54693 12.68 12.44 12.78 638.00 12.74 12.76 1083.00 -0.79% +16.30%
USI GROUP N 2.04 0.0 0.00 192 2.04 2.04 2.04 1.00 2.00 2.16 974.00 -2.86% -15.00%
ARYZTA N 1.13 +0.7 +0.01 1244309 1.12 1.10 1.14 1770.00 1.13 1.13 675.00 -3.83% +2.76%
Ascom 12.74 -0.2 -0.02 20674 12.74 12.64 12.92 314.00 12.72 12.76 436.00 -0.31% -6.04%
ASMALLWORLD A... 2.51 -2.0 -0.05 2541 2.56 2.51 2.56 1658.00 2.51 2.55 3281.00 -10.80% -35.19%
Autoneum H 126.40 -0.6 -0.80 3462 128.20 126.00 128.20 44.00 126.30 126.50 10.00 +1.11% -13.70%
Bachem Holdin... 127.60 -0.8 -1.00 890 127.00 126.60 127.80 63.00 127.60 127.80 75.00 +0.31% +13.22%
Baloise N 173.10 +0.4 +0.70 30876 172.60 172.60 173.90 624.00 173.00 173.10 196.00 +0.47% +27.33%
BANK LINTH LL... 474.00 +0.4 +2.00 22 470.00 470.00 474.00 10.00 472.00 474.00 9.00 -3.67% +4.42%
BC GENEVE I 198.50 +0.3 +0.50 2028 199.00 197.50 199.00 194.00 198.00 199.00 233.00 0.00% +3.12%
BQE CANTONALE... 57.50 +1.8 +1.00 314 56.00 55.50 57.50 412.00 56.00 57.50 93.00 +1.77% +8.49%
Banque Canton... 757.00 0.0 0.00 3629 758.00 756.00 766.00 36.00 757.00 758.00 98.00 +0.26% +2.16%
BANQUE PROFIL... 3.10 -6.1 -0.20 1 3.10 3.10 3.10 3337.00 3.10 3.30 1150.00 +5.10% +5.10%
BARRY CALLEBA... 1977.00 -0.1 -1.00 4375 1991.00 1965.00 1995.00 15.00 1976.00 1977.00 28.00 -0.25% +29.20%
BASELLAND KB ... 910.00 +0.2 +2.00 119 908.00 908.00 914.00 116.00 910.00 914.00 34.00 -0.22% 0.00%
BASILEA PHARM... 34.90 -2.5 -0.88 77806 35.86 34.14 36.10 3.00 34.86 34.88 170.00 -7.64% -10.46%
BASLER KB PS 73.60 -0.5 -0.40 1943 74.00 73.60 74.40 31.00 73.80 74.40 922.00 +1.65% +3.06%
BB BIOTECH N 66.85 +1.5 +1.00 65683 65.75 65.50 67.05 818.00 66.80 66.90 4.00 -0.53% +12.76%
BELIMO HLDG 5720.00 +3.1 +170.00 609 5550.00 5510.00 5720.00 12.00 5710.00 5720.00 13.00 +3.54% +40.86%
Bell AG 301.50 +0.5 +1.50 1995 300.00 299.00 302.00 56.00 300.50 301.50 29.00 -0.17% -1.64%
BELLEVUE GRP 21.40 +0.9 +0.20 6280 21.30 20.80 21.40 154.00 21.30 21.40 365.00 +0.47% +7.07%
BB Engelberg ... 347.00 -0.6 -2.00 198 351.00 347.00 353.00 15.00 348.00 351.00 41.00 -0.29% -6.43%
BEKB N 230.50 +0.2 +0.50 1593 229.50 229.50 231.00 419.00 230.00 230.50 125.00 +1.55% +18.07%
BFW LIEGENSCH... 42.80 -0.2 -0.10 502 42.60 42.40 42.80 599.00 42.40 42.80 99.00 +0.47% +0.70%
BKW AG 65.90 -0.5 -0.30 8330 66.30 65.90 66.50 1432.00 65.80 65.90 371.00 -1.78% -3.64%
BLACKSTONE RE... 1.34 +3.5 +0.04 6606 1.30 1.29 1.34 779.00 1.23 1.34 4063.00 -2.99% -64.09%
BOBST GROUP S... 66.55 -2.6 -1.75 21744 68.45 66.55 69.00 671.00 66.50 66.60 104.00 +7.05% 0.00%
Bossard Holdi... 145.90 +0.3 +0.40 8585 145.30 145.10 148.30 2.00 145.80 145.90 81.00 -0.21% +4.08%
BUCHER N 322.00 -1.1 -3.60 11015 325.20 320.40 325.40 148.00 321.80 322.00 49.00 +1.24% +23.15%
BURCKHARDT 250.50 -1.0 -2.50 1279 253.00 250.00 255.00 250.00 250.00 251.00 136.00 -0.59% +9.81%
Burkhalter N 77.10 -1.0 -0.80 907 77.90 77.10 77.90 42.00 77.10 77.20 5.00 +0.52% -0.13%
BVZ N 935.00 +0.5 +5.00 19 935.00 935.00 935.00 11.00 935.00 945.00 5.00 +0.54% +15.53%
CALIDA 29.50 -1.0 -0.30 3480 30.00 29.00 30.00 725.00 29.50 29.60 115.00 -1.00% -1.81%
Carlo Gavazzi 263.00 0.0 0.00 115 267.00 258.00 267.00 11.00 259.00 264.00 69.00 -2.59% +7.35%
CASSIOPEA S.P... 43.10 +0.9 +0.40 2788 43.00 42.80 43.20 52.00 42.80 43.20 25.00 -1.84% +16.67%
Cembra Money ... 91.90 +0.1 +0.10 32071 91.80 91.75 92.55 79.00 91.90 91.95 251.00 -0.27% +17.92%
Cham Paper Gr... 420.00 0.0 0.00 453 418.00 418.00 420.00 24.00 418.00 420.00 109.00 0.00% +2.19%
LINDT&SPRUENG... 78500.00 +0.5 +400.00 32 77700.00 77700.00 78600.00 1.00 78400.00 78600.00 2.00 -0.13% +6.55%
LINDT&SPRUENG... 6930.00 +0.7 +45.00 2249 6855.00 6855.00 6955.00 8.00 6930.00 6935.00 14.00 -0.36% +12.87%
CICOR N 57.60 -1.2 -0.70 277 58.30 57.60 58.30 5.00 57.50 57.60 96.00 -0.68% +47.97%
Clariant N 18.79 +0.0 +0.01 651995 18.83 18.68 18.91 2286.00 18.79 18.80 8471.00 +0.80% +3.84%
Coltene Holdi... 89.00 +0.7 +0.60 3440 88.40 88.40 89.60 140.00 89.00 89.20 80.00 -0.79% +4.86%
Comet Holding 93.05 -1.4 -1.35 3666 94.00 93.00 95.45 60.00 93.00 93.25 8.00 -0.42% +18.37%
CIE FIN RICHE... 79.82 +0.5 +0.38 398935 79.86 79.42 80.14 2437.00 79.82 79.84 2402.00 +1.04% +26.10%
CI COM I 2.94 -0.7 -0.02 100 2.90 2.90 2.94 164.00 2.36 2.94 914.00 -1.34% +13.95%
CFT I 101.00 0.0 0.00 738 100.50 100.00 101.00 998.00 100.00 101.00 148.00 0.00% -0.98%
Conzzeta 862.00 +0.2 +2.00 1439 862.00 857.00 874.00 25.00 861.00 863.00 12.00 -1.15% +11.83%
Cosmo Pharma 90.60 +0.3 +0.30 3801 90.30 89.20 90.80 28.00 90.30 90.60 48.00 -1.10% +2.73%
CPH N 82.80 0.0 0.00 1031 82.80 82.80 83.20 111.00 82.60 83.20 134.00 0.00% +0.36%
CREALOGIX HLD... 98.40 +0.2 +0.20 1 98.40 98.40 98.40 29.00 98.40 100.00 380.00 -0.81% -11.53%
Credit Suisse 11.46 +0.8 +0.09 4945710 11.44 11.42 11.58 11777.00 11.46 11.46 21933.00 -0.22% +5.23%
Daetwyler Hol... 147.80 -0.8 -1.20 10461 148.80 146.60 150.20 406.00 147.40 147.80 132.00 +3.62% +19.39%
DKSH Holding 56.15 +0.8 +0.45 113455 56.15 55.60 56.55 1042.00 56.15 56.20 682.00 -10.09% -17.91%
dorma+kaba 705.00 -1.1 -7.50 4839 711.00 704.50 720.00 69.00 705.00 706.00 65.00 +2.74% +20.15%
DUFRY 80.42 -0.5 -0.38 149399 81.36 79.78 81.70 7.00 80.40 80.42 43.00 -2.51% -13.23%
EDISON POWER 104.00 0.0 0.00 115 105.00 104.00 105.00 267.00 102.00 105.00 522.00 +7.22% +44.44%
EFG INTERNATI... 6.22 -0.5 -0.03 87025 6.30 6.19 6.33 3576.00 6.21 6.22 2041.00 -4.58% +8.70%
ELMA ELECTRON... 424.00 -4.1 -18.00 20 424.00 424.00 424.00 8.00 412.00 428.00 3.00 +3.41% +21.14%
EMMI AG 958.00 +0.3 +2.50 1557 954.00 953.50 962.50 3.00 958.00 958.50 39.00 +0.21% +40.21%
EMS-CHEMIE 629.50 +0.2 +1.50 17164 630.00 627.00 638.00 297.00 629.00 630.00 297.00 +1.37% +34.48%
EVOLVA N 0.20 -0.6 -0.00 338526 0.20 0.20 0.20 10000.00 0.20 0.20 6266.00 +0.50% -13.13%
Feintool Inte... 65.50 -1.2 -0.80 2742 66.10 65.00 66.60 11.00 65.30 65.50 12.00 -0.45% -11.84%
Flughafen Zü... 184.00 +3.3 +5.80 172880 185.70 182.20 189.20 50.00 184.00 184.10 815.00 +3.07% +9.66%
Forbo Holding 1730.00 -0.1 -1.00 1531 1727.00 1718.00 1734.00 9.00 1728.00 1730.00 19.00 +2.61% +25.34%
FUNDAMENTA R.... 14.40 0.0 0.00 10871 14.35 14.35 14.45 200.00 14.35 14.40 901.00 +0.70% -0.68%
GALENICA AG S... 49.52 -1.3 -0.63 60005 50.10 49.50 50.10 56.00 49.52 49.54 1402.00 +1.97% +15.87%
GAM N 4.44 0.0 0.00 498310 4.49 4.33 4.50 300.00 4.44 4.45 1577.00 +2.35% +15.25%
GEBERIT N 460.30 -0.8 -3.80 43790 464.40 459.30 464.40 6.00 460.20 460.30 237.00 +2.59% +21.40%
GEORG FISCHER 903.50 +0.9 +8.50 7879 900.00 893.00 906.00 31.00 903.00 904.00 84.00 +2.52% +13.80%
Givaudan 2788.00 +0.4 +12.00 14348 2775.00 2763.00 2790.00 74.00 2787.00 2788.00 57.00 +1.72% +21.97%
Glarner Kanto... 29.90 -0.3 -0.10 1776 29.90 29.80 30.10 111.00 29.80 30.00 202.00 +1.69% +6.38%
GRAUBUENDNER ... 1450.00 -1.0 -15.00 21 1460.00 1450.00 1460.00 13.00 1450.00 1460.00 45.00 -0.34% +10.15%
GROUPE MINOTE... 360.00 -0.6 -2.00 75 360.00 360.00 360.00 17.00 360.00 370.00 2.00 -1.63% -6.70%
GURIT HLDG 1036.00 -2.1 -22.00 113 1044.00 1030.00 1048.00 1.00 1038.00 1042.00 14.00 +4.13% +22.03%
HELVETIA N 126.00 +0.1 +0.10 27882 125.90 125.10 126.90 694.00 125.90 126.10 517.00 +0.48% +9.57%
HIAG Immobili... 121.00 -6.6 -8.50 7995 127.00 118.00 127.00 145.00 120.50 121.50 384.00 0.00% +11.16%
HIGHLIGHT E &... 19.20 -2.0 -0.40 757 19.40 18.90 19.60 51.00 18.80 19.20 208.00 +4.26% -9.26%
Hochdorf N 110.00 +1.9 +2.00 338 113.00 105.20 113.00 13.00 103.60 107.40 217.00 +8.00% +5.88%
HUBER & SUHNE... 80.40 -0.1 -0.10 10542 80.40 79.90 80.80 243.00 80.30 80.40 171.00 +3.21% +22.90%
HYPO LENZBURG 4460.00 -0.9 -40.00 9 4500.00 4460.00 4500.00 1.00 4460.00 4500.00 28.00 +0.45% +2.27%
IDORSIA AG SF... 20.70 +0.7 +0.14 112171 20.52 20.44 20.88 763.00 20.68 20.70 873.00 0.00% +26.76%
IMPLENIA 27.88 -2.2 -0.62 32650 28.54 27.88 28.64 383.00 27.88 27.92 417.00 -2.66% -13.85%
INFICON HLDG 596.00 +1.3 +7.50 5392 582.50 582.50 596.50 49.00 595.50 596.50 13.00 +1.47% +18.27%
INTERROLL HLD... 2400.00 -2.2 -55.00 1053 2465.00 2375.00 2480.00 22.00 2395.00 2400.00 34.00 +9.35% +69.08%
Intershop Hol... 494.00 -0.7 -3.50 921 497.50 493.00 498.50 27.00 494.00 495.00 7.00 +0.20% +1.95%
INVESTIS HOLD... 67.40 0.0 0.00 638 66.40 66.40 67.40 92.00 67.20 67.40 397.00 +3.37% +9.06%
IVF Hartmann 150.00 0.0 0.00 471 150.00 150.00 152.00 92.00 150.00 151.00 30.00 +0.67% -6.25%
Julius Baer G... 41.29 +1.0 +0.42 251771 41.03 41.02 41.52 250.00 41.28 41.30 2343.00 +2.00% +16.74%