SPI
12'178.19
CHF
123.72
1.03 %
11.10.2019 22:06:00
 

Chart

Kursdaten

Kurs 12'178.19 Eröffnung 12'068.15
Diff. absolut 123.72 Tages-Hoch 12'189.47
Diff. % 1.03 % Tages-Tief 12'062.52
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 87'030'778 Umsatz 3'929'576'442
Schlusskurs vom 10.10.2019 12'054.47 Volatilität in % 12.79
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 23.89 % 12'302.5 9'783.5
1 Woche 1.74 % 12'189.5 11'916.7
1 Monat -0.58 % 12'296.4 11'793.3
3 Monate 1.88 % 12'302.5 11'560.0
6 Monate 6.82 % 12'302.5 11'282.7
1 Jahr 19.37 % 12'302.5 9'517.0
3 Jahre 37.17 % 12'302.5 8'325.3
18.78
13.00
  SMI 23.89
18.84
  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 18.48 +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%
AEVIS 12.60 0.0 0.00 133419 12.60 12.50 12.70 5620.00 12.50 12.70 49968.00 +2.02% +3.28%
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%
ALCON AG NAM.... 56.20 +0.2 +0.14 1205945 56.19 55.95 56.46 25.00 55.95 56.21 73.00 -0.28% 0.00%
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%
ALUFLEXPACK A... 22.10 +2.3 +0.50 5956 22.20 21.70 22.20 75.00 21.75 22.25 2700.00 +5.74% 0.00%
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%
APTG AG 0.02 -24.1 -0.01 50547 0.02 0.02 0.02 100000.00 0.01 0.03 46076.00 0.00% -99.08%
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%
ASMALLWORLD A... 2.97 +1.7 +0.05 3263 2.91 2.91 2.97 2830.00 2.90 3.10 1500.00 -1.00% -24.81%
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%
BB BIOTECH N 60.90 +1.5 +0.90 67962 60.05 60.05 61.05 255.00 60.00 61.50 150.00 -0.16% +4.28%
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%
BLACKSTONE RE... 1.04 0.0 0.00 1 1.04 1.04 1.04 100.00 1.02 1.07 498.00 -0.48% -71.13%
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%
CASSIOPEA S.P... 38.50 +0.8 +0.30 380 38.30 38.30 38.90 1266.00 37.00 40.00 500.00 -4.23% +5.19%
Cembra Money ... 104.80 +0.3 +0.30 80032 105.10 104.20 105.30 1000.00 104.40 105.00 12.00 +1.85% +34.62%
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%
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%
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%
Feintool Inte... 57.40 +1.6 +0.90 1424 56.60 56.40 57.90 200.00 56.40 57.90 200.00 +0.88% -23.67%
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%
FUNDAMENTA R.... 14.95 0.0 0.00 60786 15.00 14.90 15.10 10000.00 14.90 15.05 10000.00 0.00% +3.12%
GALENICA AG S... 56.80 +0.2 +0.10 150654 56.80 56.60 57.00 90.00 56.00 57.00 300.00 -0.44% +31.24%
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%
Glarner Kanto... 31.20 +1.6 +0.50 2611 30.50 30.20 31.40 100.00 30.10 31.60 150.00 +2.30% +10.64%
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%
HIAG Immobili... 114.00 -0.9 -1.00 2556 114.00 113.00 115.00 400.00 112.00 114.00 92.00 -2.56% -2.15%
HIGHLIGHT E &... 19.60 0.0 0.00 33 19.60 19.60 19.60 1000.00 18.00 20.00 2500.00 -0.51% -9.26%
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%
IDORSIA AG SF... 23.92 -0.5 -0.12 220742 24.10 23.70 24.16 13.00 25.00 24.02 1060.00 -2.05% +47.47%
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%
Intershop Hol... 549.00 +2.0 +11.00 1767 539.00 539.00 552.00 35.00 536.00 558.00 19.00 +2.62% +12.50%
INVESTIS HOLD... 73.20 +0.3 +0.20 15055 73.40 73.00 73.60 542.00 73.00 73.20 343.00 +0.27% +18.45%
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%