SWISS ALL SHARE INDEX TR
12'061.72
CHF
122.16
1.02 %
11.10.2019 22:06:00
 

Chart

Kursdaten

Kurs 12'061.72 Eröffnung 11'953.13
Diff. absolut 122.16 Tages-Hoch 12'072.99
Diff. % 1.02 % Tages-Tief 11'947.61
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 10.10.2019 11'939.56 Volatilität in % 12.77
Börse SIX Swiss Exchange Indices Letzter Handel 11.10.2019 / 22:06
Währung CHF Aktualisierungsstand 14.10.2019 / 06:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 23.87 % 12'180.9 9'691.5
1 Woche 1.73 % 12'073.0 11'803.6
1 Monat -0.54 % 12'174.2 11'681.5
3 Monate 1.90 % 12'180.9 11'447.8
6 Monate 6.82 % 12'180.9 11'172.3
1 Jahr 19.39 % 12'180.9 9'427.2
3 Jahre 37.21 % 12'180.9 8'242.2
18.70
13.00
  SMI 23.87
18.84
  SMI
-8.99
-10.68
  SMI
2017 2018 2019

Stammdaten

SWISS ALL SHARE INDEX TR
ISIN CH0009111011
Valor 911101
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 18.48 +1.9 +0.35 9002736 18.18 18.18 18.52 110457.00 18.48 18.48 14618.00 +2.24% -1.18%
Addex Therape... 1.74 -1.1 -0.02 2778 1.79 1.74 1.79 311.00 1.74 1.79 1604.00 -3.33% -22.67%
Adecco Group 56.14 +3.7 +2.02 955255 54.40 54.30 56.14 500.00 54.22 56.14 177.00 +4.27% +22.23%
Adval Tech Ho... 165.00 -0.6 -1.00 10 168.00 165.00 168.00 50.00 165.00 176.00 69.00 -1.79% -14.95%
AIRESIS 1.26 +4.1 +0.05 207 1.22 1.22 1.26 14641.00 1.21 1.27 11620.00 0.00% +1.61%
ALLREAL N 191.60 +0.9 +1.80 32019 190.00 189.20 191.60 50.00 189.00 192.00 500.00 +0.84% +25.15%
ALSO HLDG 143.00 +0.4 +0.60 10884 149.00 142.00 149.00 105.00 142.80 142.80 7.00 +1.56% +28.37%
AMS AG 44.26 +3.0 +1.29 730688 43.00 43.00 44.50 6540.00 44.26 44.50 1122.00 -1.14% +87.86%
APG SGA SA NA... 273.50 +0.6 +1.50 2190 271.50 267.00 275.00 40.00 267.00 275.00 40.00 +4.39% -17.12%
Arbonia AG 12.02 -0.2 -0.02 68794 12.06 11.94 12.16 1000.00 11.82 12.16 2492.00 +0.50% +11.30%
USI GROUP N 2.10 +1.9 +0.04 10 2.10 2.10 2.10 997.00 1.90 2.30 500.00 -1.87% -12.50%
ARYZTA N 0.78 +5.6 +0.04 9125624 0.75 0.73 0.78 1500.00 0.78 0.78 33437.00 +4.65% -28.08%
Ascom 10.16 +1.4 +0.14 117364 9.96 9.88 10.20 2000.00 9.88 10.20 1000.00 +2.63% -25.18%
Autoneum H 103.40 +1.1 +1.10 46142 102.50 98.95 104.60 625.00 100.00 103.70 300.00 -1.52% -29.85%
Bachem Holdin... 142.40 +1.9 +2.60 3938 140.80 139.40 143.60 917.00 138.00 142.80 7.00 -0.70% +25.37%
Baloise N 181.20 +2.0 +3.60 160125 177.80 177.70 181.90 288.00 181.10 179.40 15.00 +3.13% +33.83%
BANK LINTH LL... 476.00 -0.4 -2.00 43 476.00 474.00 480.00 20.00 456.00 480.00 37.00 -1.24% +5.31%
BC GENEVE I 198.00 +0.3 +0.50 598 196.00 196.00 198.00 50.00 196.50 198.00 175.00 +0.76% +3.12%
BQE CANTONALE... 54.50 -1.8 -1.00 74 55.50 54.50 55.50 122.00 54.50 55.50 3.00 -1.80% +2.83%
Banque Canton... 780.00 +2.2 +17.00 6926 767.00 765.00 782.00 5.00 763.00 772.00 4.00 +3.04% +5.26%
BANQUE PROFIL... 2.66 -7.6 -0.22 10485 2.72 2.66 2.72 33.00 2.66 2.80 1998.00 -7.64% -15.29%
BARRY CALLEBA... 2076.00 +1.0 +20.00 6599 2054.00 2046.00 2078.00 1.00 2050.00 2080.00 1.00 +1.67% +35.60%
BASELLAND KB ... 912.00 +0.2 +2.00 239 910.00 910.00 916.00 133.00 912.00 916.00 70.00 +0.44% +0.44%
BASILEA PHARM... 41.10 +0.4 +0.16 40531 40.86 40.10 41.22 250.00 40.60 41.20 1000.00 -4.24% +2.85%
BASLER KB PS 71.20 -1.7 -1.20 2471 71.20 71.20 72.40 200.00 71.00 72.60 2060.00 -1.11% -0.84%
BELIMO HLDG 6090.00 +1.3 +80.00 1314 6040.00 5970.00 6100.00 5.00 5900.00 6100.00 16.00 +5.00% +54.57%
Bell AG 266.50 0.0 0.00 1362 265.50 264.00 268.00 120.00 259.00 268.00 30.00 +1.33% -12.62%
BELLEVUE GRP 21.30 -0.9 -0.20 2213 21.40 21.30 21.70 1080.00 21.30 21.70 197.00 -4.91% +7.58%
BB Engelberg ... 349.00 -0.6 -2.00 82 351.00 349.00 351.00 10.00 345.00 352.00 50.00 +1.16% -6.43%
BEKB N 217.00 -1.1 -2.50 3108 218.00 215.00 218.00 132.00 215.00 218.00 50.00 +0.46% +11.40%
BFW LIEGENSCH... 43.50 0.0 0.00 761 43.00 42.80 43.50 50.00 43.00 43.50 2263.00 0.00% +2.11%
BKW AG 73.50 +1.4 +1.00 25683 72.80 72.80 73.70 50.00 72.50 74.20 100.00 -0.54% +6.99%
BOBST GROUP S... 52.95 +3.8 +1.95 65498 51.00 50.90 53.30 130.00 50.00 53.30 51.00 +8.06% -22.47%
Bossard Holdi... 145.00 +4.8 +6.70 24857 137.60 137.60 145.10 12.00 140.00 145.50 360.00 +8.37% +3.72%
BUCHER N 312.40 +2.8 +8.60 43378 305.00 302.00 313.00 20.00 301.80 313.00 9.00 +3.93% +18.15%
BURCKHARDT 240.00 +2.8 +6.50 4274 235.50 235.50 241.00 20.00 231.00 243.00 254.00 +1.27% +4.17%
Burkhalter N 72.60 -1.1 -0.80 1576 73.10 72.60 73.40 1370.00 72.00 75.00 700.00 +2.25% -6.92%
BVZ N 1140.00 -0.9 -10.00 85 1140.00 1120.00 1150.00 7.00 1130.00 1160.00 25.00 +2.70% +41.61%
CALIDA 31.00 +1.0 +0.30 1737 30.50 30.40 31.10 750.00 30.00 31.80 1700.00 +2.65% +2.14%
Carlo Gavazzi 260.00 +2.4 +6.00 104 252.00 251.00 260.00 10.00 248.00 261.00 23.00 +1.96% +6.12%
Cham Paper Gr... 434.00 -0.2 -1.00 345 435.00 427.00 435.00 41.00 425.00 434.00 47.00 +4.08% +5.60%
LINDT&SPRUENG... 81000.00 0.0 0.00 110 80600.00 80600.00 81300.00 2.00 80500.00 81400.00 1.00 -0.86% +10.50%
LINDT&SPRUENG... 7225.00 +0.5 +35.00 2314 7175.00 7115.00 7225.00 30.00 7100.00 7265.00 10.00 +0.21% +18.44%
CICOR N 46.60 +0.4 +0.20 831 47.05 45.70 47.05 205.00 45.70 47.50 400.00 +1.30% +18.27%
Clariant N 20.69 +2.7 +0.54 2580005 20.25 20.22 20.75 1500.00 20.61 20.78 2140.00 +5.00% +14.37%
Coltene Holdi... 77.80 +1.2 +0.90 4769 77.20 76.70 78.60 200.00 76.70 78.40 16.00 +1.57% -7.71%
Comet Holding 84.40 +1.4 +1.20 10506 83.35 82.50 84.40 2000.00 83.00 84.80 745.00 +2.93% +5.83%
CIE FIN RICHE... 72.04 +1.3 +0.94 2285963 71.58 70.76 72.16 50.00 71.50 72.20 250.00 +3.92% +14.35%
CI COM I 2.32 -5.7 -0.14 3 2.32 2.32 2.32 1000.00 2.20 2.70 798.00 0.00% -10.08%
CFT I 100.50 -0.5 -0.50 529 102.00 100.50 102.50 156.00 100.50 102.50 125.00 -1.95% -1.47%
Conzzeta 866.00 +3.0 +25.00 1688 843.00 843.00 870.00 20.00 862.00 870.00 100.00 +4.21% +12.61%
Cosmo Pharma 76.50 +3.2 +2.40 8883 74.90 74.90 77.20 80.00 76.40 77.90 300.00 -2.30% -12.97%
CPH N 80.60 +1.0 +0.80 535 79.80 79.60 80.60 200.00 79.40 80.60 99.00 +2.54% -2.30%
CREALOGIX HLD... 93.40 +0.6 +0.60 169 93.00 93.00 94.40 223.00 92.80 97.00 925.00 -1.06% -15.86%
Credit Suisse 12.05 +3.8 +0.45 14601861 11.72 11.72 12.07 157293.00 12.05 12.06 31619.00 +5.75% +11.62%
Daetwyler Hol... 164.40 +2.5 +4.00 10755 161.00 161.00 164.80 26.00 156.20 165.00 200.00 +2.62% +31.73%
DATACOLOR N 665.00 +1.5 +10.00 2 665.00 665.00 665.00 10.00 550.00 685.00 6.00 0.00% -7.64%
DKSH Holding 47.60 +0.8 +0.40 72136 47.04 46.72 47.70 300.00 46.72 48.00 950.00 -1.20% -29.85%
dorma+kaba 646.00 +1.1 +7.00 12833 642.00 636.50 648.50 200.00 635.00 650.00 145.00 +1.73% +8.94%
DOTTIKON ES N 460.00 -0.6 -3.00 34 463.00 458.00 463.00 10.00 459.00 469.00 25.00 -2.95% +1.32%
DUFRY 82.98 +3.6 +2.90 446660 80.64 80.62 83.76 50.00 82.50 83.76 200.00 +4.96% -10.89%
EDISUN POWER 139.00 -1.4 -2.00 527 140.00 139.00 142.00 48.00 139.00 142.00 49.00 -1.42% +93.06%
EFG INTERNATI... 5.94 +2.4 +0.14 199101 5.82 5.80 5.96 2000.00 5.80 5.96 3383.00 +4.95% +3.30%
ELMA ELECTRON... 416.00 -6.3 -28.00 23 416.00 416.00 416.00 27.00 416.00 444.00 23.00 0.00% +18.86%
EMMI AG 811.50 +1.5 +12.00 5458 802.00 795.50 813.00 1.00 811.50 811.50 43.00 +0.56% +19.08%
EMS-CHEMIE 632.50 +1.9 +11.50 31661 624.00 623.00 633.00 125.00 632.50 633.00 18.00 +2.68% +35.44%
EVOLVA N 0.16 -0.5 -0.00 432227 0.16 0.16 0.17 260260.00 0.16 0.17 6800.00 -3.61% -30.35%
Flughafen Zü... 183.40 +2.6 +4.60 78839 179.40 179.10 184.00 500.00 181.60 184.00 104.00 +0.33% +12.86%
Forbo Holding 1498.00 +2.7 +39.00 4671 1464.00 1464.00 1509.00 7.00 1464.00 1509.00 7.00 +2.39% +8.47%
GAM N 3.72 +2.0 +0.07 1870241 3.67 3.60 3.75 500.00 3.70 3.76 2000.00 +2.14% -3.42%
GEBERIT N 472.80 +1.5 +6.80 168355 464.80 464.80 472.80 2.00 470.00 470.00 48.00 +2.01% +23.67%
GEORG FISCHER 889.00 +3.3 +28.50 29839 857.00 857.00 894.00 30.00 869.00 896.00 35.00 +5.33% +13.03%
Givaudan 2840.00 +1.6 +45.00 40875 2800.00 2796.00 2852.00 174.00 2838.00 2840.00 891.00 +4.03% +24.78%
GRAUBUENDNER ... 1480.00 -0.7 -10.00 66 1490.00 1480.00 1490.00 52.00 1480.00 1490.00 20.00 +0.34% +11.28%
GROUPE MINOTE... 358.00 -0.6 -2.00 1 358.00 358.00 358.00 20.00 358.00 360.00 10.00 -1.10% -7.73%
GURIT HLDG 1374.00 0.0 0.00 1262 1386.00 1358.00 1388.00 98.00 1300.00 1396.00 7.00 +3.78% +58.48%
HELVETIA N 140.50 +1.6 +2.20 64264 138.70 138.70 141.10 150.00 137.00 141.70 140.00 +3.46% +22.28%
Hochdorf N 80.10 +1.9 +1.50 3167 80.00 80.00 80.50 175.00 80.00 81.00 320.00 +5.39% -21.47%
HUBER & SUHNE... 64.60 +2.9 +1.80 41221 62.80 62.80 64.90 120.00 65.20 65.20 200.00 +1.57% -1.37%
HYPO LENZBURG 4520.00 +1.3 +60.00 13 4500.00 4460.00 4520.00 2.00 4480.00 4520.00 6.00 +1.35% +2.73%
IMPLENIA 40.18 +3.3 +1.28 154027 38.94 38.88 40.18 250.00 40.10 40.00 130.00 +7.72% +21.46%
INFICON HLDG 659.00 +1.2 +8.00 3765 656.50 649.00 659.00 11.00 635.00 660.00 517.00 +2.33% +32.44%
INTERROLL HLD... 1862.00 +3.9 +70.00 1992 1786.00 1786.00 1868.00 115.00 1756.00 1888.00 5.00 +5.32% +28.24%
IVF Hartmann 157.00 -2.5 -4.00 0 157.00 157.00 157.00 100.00 156.00 161.00 39.00 -3.09% -1.88%
Julius Baer G... 44.14 +4.5 +1.90 1552321 42.45 42.45 44.43 100.00 42.62 44.30 500.00 +5.98% +26.08%
JUNGFRAUBAHNE... 156.80 +1.2 +1.80 1354 155.40 155.40 157.00 6.00 157.80 157.80 50.00 +1.29% +24.94%
KARDEX AG 139.40 +4.0 +5.40 17397 134.60 134.60 140.00 100.00 135.00 146.00 19.00 +2.65% +22.93%
KOMAX N 209.00 +1.4 +2.80 18991 203.80 203.80 210.00 20.00 207.00 209.00 663.00 +1.16% -9.13%
Kudelski 5.70 -0.9 -0.05 72346 5.85 5.69 5.85 1000.00 5.68 5.76 2000.00 -3.88% +1.06%
KUEHNE & NAGE... 151.80 +1.9 +2.85 320944 149.20 148.70 151.80 2018.00 151.60 151.80 5282.00 +3.65% +20.14%
Kuros Bioscie... 2.72 -3.9 -0.11 21013 2.81 2.71 2.81 1335.00 2.71 2.80 10000.00 +4.62% +18.26%
LafargeHolcim 47.49 +2.1 +0.98 4474916 46.61 46.26 47.63 40225.00 47.49 47.69 500.00 +3.49% +17.26%
LECLANCHE 1.41 -2.8 -0.04 77805 1.45 1.41 1.46 8500.00 1.41 1.49 10000.00 -5.05% -29.50%
LEM Holdings 1178.00 -0.2 -2.00 2276 1174.00 1162.00 1180.00 12.00 1160.00 1182.00 20.00 -1.83% +12.40%
Liecht Landes... 52.00 -2.6 -1.40 29808 53.45 52.00 53.60 0.00 0.00 0.00 0.00 -1.23% 0.00%
LIFEWATCH 14.80 +1.4 +0.20 10465 14.60 14.20 14.80 0.00 0.00 0.00 0.00 -0.34% 0.00%
LOGITECH INT. 41.30 +2.2 +0.87 813575 40.49 40.35 41.42 4448.00 41.30 41.30 400.00 +2.30% +33.57%
LONZA GRP 332.00 +1.1 +3.70 318482 328.20 326.80 333.00 2.00 332.00 332.10 111.00 +1.37% +30.35%
Lumx Group 0.07 -2.9 -0.00 257 0.07 0.07 0.07 110000.00 0.06 0.07 50000.00 -9.33% -43.33%
LUZERNER KB 405.00 -1.1 -4.50 2650 405.50 404.00 411.00 20.00 402.50 412.00 200.00 -0.37% -11.96%