SWISS ALL SHARE INDEX TR
10'230.65
CHF
169.59
1.69 %
22.06.2018 17:37:28
 

Chart

Kursdaten

Kurs 10'230.65 Eröffnung 10'074.47
Diff. absolut 169.59 Tages-Hoch 10'230.65
Diff. % 1.69 % Tages-Tief 10'071.16
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 21.06.2018 10'061.06 Volatilität in % 11.51
Börse SIX Swiss Exchange Indices Letzter Handel 22.06.2018 / 17:37
Währung CHF Aktualisierungsstand 24.06.2018 / 18:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -3.83 % 10'923.9 9'820.1
1 Woche -0.60 % 10'262.0 10'038.8
1 Monat -2.98 % 10'497.1 10'038.8
3 Monate 2.50 % 10'637.0 9'836.2
6 Monate -3.87 % 10'923.9 9'820.1
1 Jahr 0.39 % 10'923.9 9'820.1
3 Jahre 12.49 % 10'923.9 7'679.9
  SMI 18.70
13.00
  SMI
-0.55
-5.58
  SMI
-3.83
-8.16
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 22.20 +1.2 +0.26 4845966 21.97 21.87 22.20 100.00 23.00 22.28 1115.00 -3.10% -15.01%
Addex Therape... 2.87 -1.0 -0.03 8882 2.87 2.87 2.90 1619.00 2.87 2.95 1991.00 -3.69% +25.33%
Adecco Group 60.12 +2.5 +1.48 1218052 58.68 58.64 60.48 200.00 60.00 60.58 150.00 -0.43% -19.36%
Adval Tech Ho... 230.00 +1.8 +4.00 80 225.00 225.00 230.00 9.00 211.00 230.00 235.00 0.00% -3.77%
AIRESIS 1.27 -2.3 -0.03 14251 1.27 1.27 1.27 20000.00 1.25 1.32 6994.00 -1.55% +11.40%
ALLREAL N 160.20 +0.8 +1.20 40629 159.00 159.00 160.30 100.00 159.80 160.40 130.00 0.00% -2.79%
ALSO HLDG 121.20 +1.2 +1.40 8346 119.60 119.60 122.40 438.00 120.60 123.20 3.00 -2.42% -9.55%
AMS AG 80.62 -0.4 -0.34 653302 80.88 80.04 82.74 30.00 84.00 84.00 100.00 -7.84% -8.85%
APG SGA SA NA... 388.00 +0.9 +3.50 1246 382.50 381.50 388.50 80.00 380.00 0.00 50.00 +0.13% -14.77%
Arbonia AG 16.48 +0.1 +0.02 138316 16.52 16.48 16.62 1000.00 16.42 17.50 18600.00 -6.68% +1.42%
USI GROUP N 5.55 0.0 0.00 552 5.55 5.55 5.55 2948.00 5.60 5.80 6695.00 -0.89% -16.79%
ARYZTA N 16.31 +6.6 +1.01 949514 15.31 15.26 16.70 3830.00 15.50 16.64 200.00 +10.84% -57.80%
Ascom 18.46 +1.8 +0.32 228750 18.20 18.02 18.48 1201.00 17.80 19.00 56.00 -1.70% -26.75%
Autoneum H 233.40 -0.4 -1.00 23610 234.20 232.20 236.20 10.00 231.00 238.00 450.00 -3.95% -16.87%
Bachem Holdin... 129.40 +2.4 +3.00 7810 126.00 126.00 130.20 830.00 126.00 132.00 95.00 -2.27% -15.97%
Baloise N 145.60 +1.3 +1.90 131196 143.80 143.80 146.00 70.00 144.00 148.40 160.00 -1.09% -4.02%
Bank Cler 52.20 +0.4 +0.20 22093 52.00 52.00 52.20 286697.00 52.00 52.20 3160.00 +24.88% +22.68%
BANK LINTH LL... 464.00 -0.9 -4.00 89 464.00 462.00 468.00 10.00 454.00 470.00 100.00 -1.69% -8.66%
BC GENEVE I 188.00 +0.5 +1.00 1060 187.00 185.00 188.00 200.00 187.00 188.00 180.00 +1.62% +14.70%
BQE CANTONALE... 56.50 0.0 0.00 10 56.00 56.00 56.50 22.00 56.00 56.50 124.00 +5.61% -2.59%
Banque Canton... 736.00 +0.7 +5.00 8305 734.00 733.00 738.00 28.00 732.00 748.00 20.00 -2.39% +0.14%
BQE PR ROTHSC... 17100.00 +3.0 +500.00 3 16700.00 16700.00 17100.00 1.00 16700.00 17200.00 2.00 +0.59% -7.57%
BANQUE PROFIL... 3.52 +0.6 +0.02 7087 3.50 3.50 3.52 4492.00 3.48 3.52 4910.00 +4.14% -13.73%
BARRY CALLEBA... 1800.00 +1.2 +21.00 5194 1789.00 1777.00 1803.00 10.00 1751.00 1810.00 9.00 -2.86% -11.46%
BASELLAND KB ... 926.00 +0.7 +6.00 217 922.00 918.00 926.00 33.00 918.00 926.00 89.00 +0.65% +2.38%
BASILEA PHARM... 67.20 +0.7 +0.50 31444 66.70 66.60 67.65 200.00 66.40 67.80 200.00 -3.24% -11.46%
BASLER KB PS 73.20 +0.8 +0.60 3332 72.40 72.40 73.40 1010.00 73.20 73.40 67.00 +1.95% +1.46%
BELIMO HLDG 4290.00 -0.6 -25.00 262 4350.00 4260.00 4350.00 55.00 4150.00 4350.00 1.00 -4.67% +0.56%
Bell AG 317.50 +0.3 +1.00 6007 316.00 316.00 322.00 99.00 315.00 323.00 100.00 -2.46% -15.43%
BELLEVUE GRP 23.60 -0.4 -0.10 2217 23.60 23.60 24.00 1000.00 23.30 24.40 5547.00 -3.28% -2.88%
BB Engelberg ... 447.00 -0.7 -3.00 97 447.00 447.00 450.00 33.00 446.00 450.00 450.00 +0.45% +13.67%
BEKB N 183.00 +1.3 +2.40 2422 181.20 180.60 184.00 577.00 182.60 184.00 121.00 +0.22% +3.74%
BFW LIEGENSCH... 42.40 -0.2 -0.10 410 42.50 42.40 42.50 200.00 42.20 42.50 388.00 -0.24% -1.85%
BKW AG 62.50 -0.5 -0.30 18164 63.00 62.50 63.00 100.00 61.10 63.00 208.00 -0.79% +7.85%
BOBST GROUP S... 103.80 +0.1 +0.10 16626 103.70 103.70 104.90 398.00 103.70 109.80 100.00 -2.90% -19.91%
Bossard Holdi... 186.00 +0.4 +0.70 17160 185.30 184.80 186.60 252.00 185.50 186.50 90.00 -4.66% -19.13%
BUCHER N 331.40 +1.1 +3.60 26517 329.00 329.00 336.40 200.00 328.60 344.00 500.00 -8.96% -16.31%
BURCKHARDT 346.80 +0.9 +3.20 5388 345.00 345.00 354.20 15.00 333.00 366.00 100.00 -6.22% +9.75%
Burkhalter N 83.00 +1.3 +1.10 9391 82.40 81.80 83.20 40.00 82.60 85.00 21.00 +1.97% -34.59%
BVZ N 800.00 -1.2 -10.00 160 825.00 800.00 825.00 23.00 800.00 835.00 10.00 -5.33% +18.96%
CALIDA 35.85 -1.0 -0.35 2564 36.15 35.85 36.55 14.00 35.60 38.00 250.00 -4.40% -5.66%
Carlo Gavazzi 338.00 -2.0 -7.00 108 345.00 338.00 345.00 30.00 338.00 345.00 367.00 -2.87% -0.44%
Cham Paper Gr... 438.00 0.0 0.00 323 436.00 436.00 438.00 25.00 436.00 438.00 118.00 +0.46% -3.10%
LINDT&SPRUENG... 75800.00 +0.5 +400.00 80 75100.00 75100.00 75900.00 1.00 73500.00 76000.00 3.00 -0.79% +7.54%
LINDT&SPRUENG... 6360.00 +0.7 +45.00 1383 6305.00 6305.00 6370.00 10.00 6200.00 6395.00 2.00 +0.39% +6.89%
CICOR N 69.00 +4.9 +3.20 4972 65.40 65.40 69.00 150.00 67.00 70.60 80.00 +0.58% +14.05%
Clariant N 23.93 +2.4 +0.56 1470117 23.46 23.39 24.00 200.00 23.35 24.40 750.00 -2.01% -12.18%
Coltene Holdi... 96.50 +0.2 +0.20 326 96.10 96.10 96.90 519.00 96.30 96.90 253.00 -0.52% +1.69%
Comet Holding 109.40 +2.3 +2.50 59106 107.60 105.30 111.00 92.00 109.10 110.00 50.00 -2.67% -28.68%
CIE FIN RICHE... 87.24 +1.3 +1.08 1341020 86.46 86.18 87.24 1200.00 86.54 87.24 538.00 -5.17% -1.20%
CI COM I 3.90 -1.5 -0.06 102 3.90 3.90 3.90 78.00 3.90 4.30 1500.00 -9.30% -16.13%
CFT I 103.50 -1.9 -2.00 2568 104.50 103.50 105.00 500.00 103.50 106.00 238.00 0.00% +8.55%
Conzzeta 1120.00 +0.9 +10.00 2276 1122.00 1120.00 1140.00 25.00 1076.00 1200.00 4.00 -6.67% +10.24%
Cosmo Pharma 113.10 +0.1 +0.10 4777 112.30 111.70 113.70 200.00 112.60 114.00 24.00 -1.65% -22.75%
CPH N 82.50 0.0 0.00 1 82.50 82.50 82.50 50.00 82.00 83.00 790.00 0.00% +54.06%
CREALOGIX HLD... 146.00 0.0 0.00 251 145.00 144.00 146.00 529.00 142.00 153.00 100.00 -3.95% -5.19%
Credit Suisse 15.38 +2.9 +0.43 8556726 14.99 14.95 15.41 50.00 15.35 0.00 355.00 +0.13% -11.61%
Daetwyler Hol... 196.60 +3.4 +6.40 33645 190.60 189.80 197.20 70.00 186.00 205.00 103.00 -0.81% +4.35%
DATACOLOR N 860.00 +1.8 +15.00 0 860.00 860.00 860.00 8.00 855.00 890.00 1.00 +1.78% +2.38%
DKSH Holding 70.00 0.0 0.00 295155 69.90 69.50 71.05 300.00 69.70 74.30 1000.00 -10.77% -17.89%
dorma+kaba 687.50 +2.0 +13.50 24167 677.00 672.00 691.00 8.00 675.00 709.00 60.00 -2.83% -24.24%
DOTTIKON ES N 686.00 -0.3 -2.00 345 676.00 670.00 686.00 1.00 674.00 700.00 127.00 -2.00% -15.10%
DUFRY 136.30 +1.2 +1.55 195895 134.85 134.85 136.85 1500.00 133.70 136.90 620.00 -0.55% -5.94%
EDISON POWER 61.50 -2.4 -1.50 305 58.50 58.50 61.50 99.00 59.00 61.50 98.00 -4.65% +48.19%
EFG INTERNATI... 7.85 +3.7 +0.28 650662 7.63 7.62 7.89 9800.00 7.64 7.89 1894.00 +1.29% -23.79%
ELMA ELECTRON... 416.00 +0.5 +2.00 0 416.00 416.00 416.00 2.00 416.00 420.00 50.00 +0.48% +0.24%
EMMI AG 844.00 +1.7 +14.00 2352 830.00 829.00 844.50 6.00 812.00 850.00 20.00 +0.84% +20.31%
EMS-CHEMIE 637.00 +1.4 +9.00 20968 630.50 629.00 637.00 7.00 633.00 649.00 5.00 -2.30% -2.08%
EVOLVA N 0.25 -0.8 -0.00 1083041 0.25 0.25 0.26 40000.00 0.25 0.26 19850.00 -0.80% -19.68%
Flughafen Zü... 210.80 +0.4 +0.80 42130 209.80 209.20 211.00 100.00 208.00 215.00 16.00 -1.31% -5.43%
Forbo Holding 1472.00 +0.7 +10.00 3560 1466.00 1457.00 1473.00 21.00 1440.00 1483.00 6.00 +0.20% -2.19%
GAM N 14.00 +1.2 +0.17 738685 13.80 13.78 14.14 12000.00 13.89 15.00 1005.00 -3.18% -11.11%
GEBERIT N 431.90 +1.3 +5.40 92259 426.80 426.80 432.20 20.00 428.00 432.00 200.00 -1.95% +0.65%
GEORG FISCHER 1293.00 +0.9 +11.00 9153 1291.00 1281.00 1301.00 29.00 1277.00 1300.00 18.00 -5.48% +0.39%
Givaudan 2218.00 +1.2 +27.00 24007 2190.00 2188.00 2225.00 220.00 2180.00 2233.00 16.00 -2.42% -1.51%
GRAUBUENDNER ... 1465.00 +1.0 +15.00 52 1460.00 1445.00 1465.00 10.00 1440.00 1465.00 27.00 +1.38% +4.64%
GROUPE MINOTE... 390.00 0.0 0.00 50 390.00 390.00 390.00 100.00 384.00 408.00 95.00 -2.01% +6.78%
GURIT HLDG 776.00 +0.3 +2.00 1816 776.00 772.00 788.00 24.00 770.00 795.00 58.00 -5.60% -26.31%
HELVETIA N 565.50 +1.6 +9.00 11018 558.50 558.50 568.00 100.00 556.00 570.00 50.00 -0.70% +3.10%
Hochdorf N 264.00 -2.0 -5.50 1425 269.50 261.00 269.50 520.00 260.00 271.50 25.00 -7.37% -7.77%
HUBER & SUHNE... 60.60 +1.5 +0.90 50939 59.60 59.60 61.00 300.00 60.80 61.20 250.00 -3.50% +19.17%
HYPO LENZBURG 4540.00 -0.4 -20.00 19 4500.00 4500.00 4580.00 1.00 4540.00 4600.00 14.00 -1.30% +2.25%
IMPLENIA 76.25 +3.8 +2.80 49910 73.10 73.10 76.25 6.00 75.00 77.00 1000.00 +1.33% +15.71%
INFICON HLDG 525.00 +0.2 +1.00 3696 523.50 523.50 531.50 10.00 525.00 575.00 10.00 -5.15% -13.72%
INTERROLL HLD... 1740.00 +4.2 +70.00 3219 1672.00 1668.00 1758.00 10.00 1668.00 1788.00 75.00 -1.14% +20.58%
IVF Hartmann 180.00 +0.6 +1.00 0 180.00 180.00 180.00 350.00 180.00 185.00 674.00 +1.12% -0.55%
JULIUS BAER N 59.04 +1.8 +1.06 553712 58.26 58.24 59.16 80.00 60.00 59.98 95.00 -1.60% -0.94%
JUNGFRAUBAHNE... 150.50 +0.3 +0.50 1609 150.50 150.00 151.50 31.00 150.00 158.00 414.00 -4.44% +18.32%
KARDEX AG 139.80 +2.3 +3.20 15154 138.00 138.00 142.00 5343.00 138.00 142.60 50.00 -5.67% +16.89%
KOMAX N 276.60 +0.1 +0.40 16734 277.60 274.40 277.80 15.00 274.00 278.00 200.00 -4.36% -13.43%
Kudelski 9.64 -0.4 -0.04 225157 9.65 9.55 9.76 761.00 9.57 0.00 60.00 -3.60% -20.00%
KUEHNE & NAGE... 149.15 +0.4 +0.65 206734 148.60 148.40 149.65 165.00 145.10 0.00 180.00 -2.29% -13.54%
Kuros Bioscie... 9.36 -1.3 -0.12 6812 9.44 9.20 9.58 400.00 9.00 9.38 350.00 +14.99% -21.34%
LafargeHolcim 49.65 +0.2 +0.11 2322982 49.65 49.46 49.77 200.00 49.60 50.00 288.00 -3.10% -9.65%
LECLANCHE 1.90 +1.1 +0.02 49975 1.85 1.85 1.90 2683.00 1.85 1.99 1000.00 0.00% -27.76%
LEM Holdings 1588.00 +1.5 +24.00 435 1564.00 1564.00 1604.00 10.00 1562.00 1620.00 7.00 0.00% -3.87%
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. 43.98 +0.4 +0.17 427976 43.98 43.62 44.26 950.00 43.30 44.40 500.00 -1.92% +33.68%
LONZA GRP 272.60 +1.2 +3.10 219186 269.60 268.70 272.60 113.00 0.00 273.00 50.00 +0.15% +3.53%