SWISS ALL SHARE INDEX TR
10'590.37
CHF
-20.98
-0.20 %
24.09.2018 10:24:00
 

Chart

Kursdaten

Kurs 10'590.37 Eröffnung 10'601.13
Diff. absolut -20.98 Tages-Hoch 10'609.99
Diff. % -0.20 % Tages-Tief 10'583.85
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 10'611.35 Volatilität in % 11.44
Börse SIX Swiss Exchange Indices Letzter Handel 24.09.2018 / 10:24
Währung CHF Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -0.25 % 10'923.9 9'820.1
1 Woche 0.07 % 10'677.5 10'499.8
1 Monat -0.96 % 10'761.6 10'395.6
3 Monate 5.47 % 10'850.1 9'972.3
6 Monate 4.61 % 10'850.1 9'836.2
1 Jahr 2.94 % 10'923.9 9'820.1
3 Jahre 19.22 % 10'923.9 7'679.9
  SMI 18.70
13.00
  SMI
-0.55
-5.58
  SMI
-0.25
-4.12
2016 2017 2018

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 % 2017
ABB Ltd 23.37 0.0 0.00 690007 23.33 23.27 23.46 16047.00 23.37 23.38 10753.00 +0.56% -10.53%
Addex Therape... 2.56 -0.4 -0.01 10767 2.57 2.56 2.57 14313.00 2.56 2.57 1440.00 +6.20% +12.23%
Adecco Group 52.56 -0.6 -0.30 172062 52.82 52.34 52.82 1430.00 52.56 52.58 2077.00 -8.74% -29.09%
Adval Tech Ho... 225.00 0.0 0.00 112 225.00 225.00 225.00 200.00 221.00 225.00 64.00 -0.44% -5.86%
AIRESIS 1.18 -1.7 -0.02 15180 1.19 1.18 1.20 998.00 1.18 1.20 6197.00 -4.84% +3.51%
ALLREAL N 156.50 +0.1 +0.20 1011 156.70 156.30 157.00 234.00 156.40 156.70 85.00 -1.57% -5.16%
ALSO HLDG 125.00 0.0 0.00 724 125.00 125.00 125.00 310.00 125.00 125.20 129.00 +1.13% -6.72%
AMS AG 63.50 +0.3 +0.18 90430 64.46 62.52 64.00 70.00 63.42 63.56 446.00 -4.92% -28.41%
APG SGA SA NA... 348.00 0.0 0.00 253 350.00 348.00 350.00 11.00 347.50 349.00 15.00 -1.42% -23.56%
Arbonia AG 13.68 -6.3 -0.92 89594 14.10 13.64 14.30 907.00 13.68 13.70 1202.00 +0.83% -10.15%
USI GROUP N 3.80 -1.6 -0.06 330 3.86 3.80 3.90 855.00 3.64 4.94 1598.00 -5.00% -43.03%
ARYZTA N 9.61 +1.7 +0.16 67114 10.08 9.45 9.75 1429.00 9.57 9.62 1800.00 -8.68% -75.57%
Ascom 19.62 -0.3 -0.06 3319 19.68 19.56 19.68 451.00 19.60 19.66 409.00 -1.85% -21.90%
Autoneum H 207.00 -7.3 -16.20 25309 222.00 206.60 222.00 192.00 206.60 207.00 89.00 +2.76% -20.50%
Bachem Holdin... 126.80 -0.6 -0.80 2808 128.20 126.00 128.40 81.00 126.80 127.00 95.00 +6.87% -17.14%
Baloise N 150.40 +0.3 +0.40 12608 149.30 148.80 150.50 376.00 150.50 150.60 350.00 +1.35% -1.12%
Bank Cler 52.20 +0.4 +0.20 689 52.00 52.00 52.20 451967.00 52.00 52.20 6786.00 0.00% +22.21%
BANK LINTH LL... 474.00 -0.4 -2.00 10 474.00 474.00 474.00 10.00 472.00 476.00 10.00 -1.65% -6.30%
BC GENEVE I 194.00 -0.5 -1.00 93 194.00 194.00 194.00 227.00 193.50 194.50 81.00 +0.78% +18.97%
BQE CANTONALE... 53.50 -3.6 -2.00 66 54.50 53.50 54.50 200.00 54.50 55.00 29.00 -2.73% -7.76%
Banque Canton... 733.00 +0.4 +3.00 287 732.00 731.00 735.00 75.00 731.00 733.00 31.00 +0.69% -0.68%
BQE PR ROTHSC... 16700.00 +0.6 +100.00 4 16500.00 16500.00 16700.00 1.00 16300.00 16600.00 2.00 -1.18% -9.73%
BANQUE PROFIL... 3.20 +0.6 +0.02 16 3.20 3.20 3.20 20.00 3.38 3.40 2033.00 0.00% -21.57%
BARRY CALLEBA... 1859.00 +0.4 +8.00 335 1854.00 1850.00 1865.00 25.00 1858.00 1861.00 39.00 -0.64% -8.95%
BASELLAND KB ... 912.00 -1.1 -10.00 449 922.00 912.00 922.00 50.00 912.00 916.00 69.00 0.00% +0.83%
BASILEA PHARM... 52.00 +0.3 +0.15 16406 52.00 51.80 52.50 191.00 51.95 52.05 535.00 -16.37% -31.69%
BASLER KB PS 79.80 +1.0 +0.80 1199 79.60 79.60 80.00 12.00 79.80 80.00 1624.00 +0.77% +9.49%
BELIMO HLDG 4660.00 -1.1 -50.00 96 4715.00 4650.00 4715.00 4.00 4660.00 4675.00 5.00 -1.57% +10.41%
Bell AG 315.00 0.0 0.00 851 313.50 313.00 315.00 4.00 315.00 315.50 21.00 +1.29% -16.09%
BELLEVUE GRP 24.40 0.0 0.00 35 24.40 24.40 24.40 11051.00 24.20 24.30 133.00 -1.21% +0.41%
BB Engelberg ... 390.00 -0.3 -1.00 35 390.00 390.00 390.00 50.00 386.00 389.00 14.00 -2.25% -0.57%
BEKB N 221.50 +0.7 +1.50 1417 219.50 219.00 222.00 68.00 221.00 221.50 87.00 -1.12% +24.72%
BFW LIEGENSCH... 42.80 +0.2 +0.10 77 42.80 42.80 42.80 180.00 42.40 42.80 1650.00 -0.70% -1.16%
BKW AG 63.10 -0.2 -0.10 2721 63.10 63.10 63.50 439.00 63.00 63.30 441.00 -2.92% +9.06%
BOBST GROUP S... 77.05 -1.2 -0.90 3701 78.05 76.60 78.05 40.00 77.05 77.15 274.00 +0.97% -39.85%
Bossard Holdi... 195.70 -0.3 -0.50 816 197.20 195.00 197.20 20.00 195.20 195.70 140.00 -0.76% -14.70%
BUCHER N 314.00 -0.1 -0.40 3855 316.00 313.00 316.00 108.00 313.80 314.20 6.00 +1.35% -20.61%
BURCKHARDT 343.00 -1.1 -3.80 482 343.40 342.40 345.40 4.00 343.00 343.80 20.00 -1.20% +9.75%
Burkhalter N 84.10 +1.2 +1.00 1714 84.30 83.10 84.60 299.00 84.00 84.40 203.00 -2.58% -34.52%
BVZ N 830.00 0.0 0.00 21 845.00 830.00 845.00 8.00 815.00 845.00 7.00 -2.92% +23.42%
CALIDA 35.00 +1.4 +0.50 1340 34.50 34.50 35.00 15.00 34.95 35.05 23.00 +2.04% -7.89%
Carlo Gavazzi 308.00 -0.6 -2.00 458 306.00 304.00 308.00 61.00 305.00 308.00 99.00 +2.33% -9.28%
Cham Paper Gr... 445.00 -1.1 -5.00 447 446.00 445.00 450.00 26.00 445.00 449.00 10.00 +4.65% -0.44%
LINDT&SPRUENG... 78700.00 -0.3 -200.00 21 78800.00 78700.00 79100.00 1.00 78500.00 78700.00 2.00 -2.11% +11.94%
LINDT&SPRUENG... 6735.00 -0.4 -25.00 210 6725.00 6725.00 6780.00 6.00 6735.00 6740.00 3.00 -1.24% +13.61%
CICOR N 52.40 -0.8 -0.40 69 52.60 52.40 53.00 498.00 52.40 52.60 5.00 -3.30% -12.73%
Clariant N 26.42 +1.1 +0.30 404778 26.21 26.21 26.46 631.00 26.41 26.42 1898.00 +8.16% -4.15%
Coltene Holdi... 104.00 +0.2 +0.20 1217 103.00 103.00 104.00 50.00 104.00 104.20 10.00 -4.77% +9.38%
Comet Holding 104.00 +4.5 +4.50 18607 100.50 100.40 105.90 68.00 104.00 104.20 39.00 +1.58% -35.14%
CIE FIN RICHE... 80.80 -0.0 -0.04 191465 80.88 80.46 80.90 2253.00 80.80 80.86 756.00 -1.15% -8.45%
CI COM I 3.22 -8.0 -0.28 536 3.64 3.22 3.64 255.00 3.22 3.76 999.00 -11.05% -30.75%
CFT I 105.50 +1.9 +2.00 181 105.00 105.00 105.50 78.00 104.00 105.50 137.00 -1.43% +8.55%
Conzzeta 1120.00 +0.4 +4.00 223 1118.00 1112.00 1124.00 14.00 1118.00 1122.00 20.00 -3.46% +9.84%
Cosmo Pharma 131.00 +0.5 +0.60 2127 130.80 130.50 131.50 222.00 130.90 131.00 12.00 -1.06% -10.93%
CPH N 86.50 0.0 0.00 100 86.50 86.50 86.50 86.00 86.00 86.50 32.00 +1.76% +61.53%
CREALOGIX HLD... 144.00 +1.4 +2.00 6 144.00 144.00 144.00 100.00 142.00 143.00 56.00 -2.07% -7.79%
Credit Suisse 15.26 -0.1 -0.01 718931 15.22 15.21 15.29 10510.00 15.24 15.26 11882.00 +5.49% -12.27%
Daetwyler Hol... 185.40 -0.2 -0.40 402 185.00 184.80 185.60 37.00 185.20 185.60 36.00 -1.80% -1.38%
DATACOLOR N 830.00 +3.8 +30.00 2 830.00 830.00 830.00 5.00 810.00 840.00 4.00 0.00% -1.19%
DKSH Holding 66.45 +0.6 +0.40 5301 66.00 66.00 66.75 100.00 66.40 66.50 396.00 -2.00% -22.52%
dorma+kaba 716.50 -0.1 -0.50 1795 717.00 713.00 717.50 50.00 716.50 717.50 92.00 -2.05% -20.99%
DOTTIKON ES N 600.00 0.0 0.00 23 600.00 600.00 600.00 35.00 600.00 608.00 24.00 -2.91% -25.74%
DUFRY 117.85 -0.0 -0.05 32313 117.60 117.45 118.10 22.00 117.90 117.95 332.00 -0.21% -18.63%
EDISON POWER 66.50 -4.3 -3.00 164 66.50 66.50 66.50 127.00 66.50 67.00 500.00 -0.71% +67.47%
EFG INTERNATI... 7.64 -0.4 -0.03 8900 7.60 7.57 7.64 1776.00 7.64 7.65 10100.00 +6.68% -25.53%
ELMA ELECTRON... 416.00 0.0 0.00 303 416.00 416.00 416.00 100.00 400.00 416.00 428.00 0.00% +0.24%
EMMI AG 731.50 +0.3 +2.00 508 733.00 727.50 735.00 10.00 730.50 731.50 4.00 -1.55% +3.99%
EMS-CHEMIE 626.00 +0.2 +1.00 2532 623.00 623.00 626.50 86.00 625.50 626.00 63.00 +1.13% -3.92%
EVOLVA N 0.30 +2.6 +0.01 1512721 0.30 0.30 0.30 8482.00 0.30 0.30 15900.00 +4.50% -6.29%
Flughafen Zü... 195.40 -0.2 -0.30 6063 195.50 194.80 195.70 329.00 195.20 195.40 218.00 +0.46% -12.20%
Forbo Holding 1597.00 +0.3 +5.00 569 1595.00 1585.00 1598.00 9.00 1597.00 1599.00 10.00 +0.82% +5.78%
GAM N 7.53 +0.2 +0.01 91002 7.53 7.44 7.57 4430.00 7.51 7.54 903.00 +7.97% -52.29%
GEBERIT N 451.10 -0.2 -1.10 16667 452.50 448.90 453.50 120.00 451.10 451.20 10.00 +0.76% +5.38%
GEORG FISCHER 1128.00 -0.3 -3.00 3148 1130.00 1121.00 1136.00 38.00 1126.00 1128.00 53.00 -3.08% -12.19%
Givaudan 2367.00 -0.3 -7.00 2269 2379.00 2366.00 2382.00 127.00 2366.00 2368.00 76.00 -0.84% +5.42%
GRAUBUENDNER ... 1410.00 -0.7 -10.00 12 1420.00 1410.00 1420.00 5.00 1410.00 1420.00 19.00 +0.35% +1.43%
GROUPE MINOTE... 390.00 +0.5 +2.00 50 398.00 390.00 398.00 10.00 380.00 396.00 4.00 -1.52% +6.78%
GURIT HLDG 821.00 0.0 0.00 1072 823.00 815.00 830.00 5.00 821.00 824.00 39.00 +0.24% -22.03%
HELVETIA N 594.50 0.0 0.00 1232 595.00 592.50 596.50 153.00 594.00 595.00 242.00 +1.89% +8.39%
Hochdorf N 172.40 +0.9 +1.60 419 174.00 172.40 174.00 96.00 172.00 173.20 48.00 -1.84% -40.33%
HUBER & SUHNE... 74.20 +2.8 +2.00 16760 72.10 72.10 74.40 358.00 74.10 74.30 778.00 -2.17% +41.99%
HYPO LENZBURG 4580.00 +1.8 +80.00 16 4580.00 4580.00 4580.00 16.00 4500.00 4560.00 10.00 +0.44% +3.15%
IMPLENIA 62.05 -0.4 -0.25 1628 62.60 62.05 62.60 100.00 62.05 62.15 100.00 +1.22% -5.46%
INFICON HLDG 487.80 -0.2 -0.80 303 486.40 485.80 489.20 2.00 486.20 487.80 11.00 +1.75% -19.70%
INTERROLL HLD... 1936.00 -0.6 -12.00 36 1952.00 1936.00 1952.00 21.00 1936.00 1938.00 8.00 -0.31% +35.00%
IVF Hartmann 183.50 -0.8 -1.50 108 183.50 183.50 183.50 12.00 183.50 184.00 250.00 +1.37% +2.21%
JULIUS BAER N 50.96 -0.2 -0.08 121324 51.06 50.72 51.14 1072.00 50.96 50.98 2723.00 +5.63% -14.36%
JUNGFRAUBAHNE... 141.00 0.0 0.00 702 142.00 141.00 142.00 70.00 141.00 141.50 121.00 -3.09% +10.85%
KARDEX AG 166.00 -1.7 -2.80 886 167.40 166.00 167.60 229.00 166.00 166.20 28.00 +0.48% +41.14%
KOMAX N 322.60 -0.2 -0.80 1796 321.20 321.00 324.80 47.00 322.40 323.00 96.00 +0.06% +1.22%
Kudelski 8.56 -0.5 -0.04 16896 8.60 8.56 8.63 1500.00 8.51 8.56 2184.00 -1.15% -28.63%
KUEHNE & NAGE... 152.05 -0.3 -0.40 10482 151.90 151.75 152.55 155.00 152.00 152.05 100.00 -1.39% -11.62%
Kuros Bioscie... 6.10 -1.6 -0.10 398 6.26 6.10 6.26 365.00 6.12 6.26 1267.00 -6.63% -47.90%
LafargeHolcim 45.58 -0.1 -0.06 219973 45.62 45.37 45.62 52.00 45.58 45.59 2054.00 +1.20% -16.94%
LECLANCHE 1.87 +1.1 +0.02 24355 1.85 1.85 1.87 3965.00 1.89 1.92 2001.00 -2.63% -29.66%
LEM Holdings 1206.00 +0.2 +2.00 138 1204.00 1204.00 1210.00 8.00 1206.00 1212.00 23.00 -0.66% -27.12%
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. 43.94 -0.1 -0.06 177092 44.00 43.73 44.08 1020.00 43.92 43.94 268.00 -4.01% +33.74%
LONZA GRP 311.70 -0.4 -1.10 32072 313.40 311.30 313.80 280.00 311.70 311.80 197.00 -1.11% +18.80%