SPI
12'059.94
CHF
160.58
1.35 %
18.06.2019 16:08:59
 

Chart

Kursdaten

Kurs 12'059.94 Eröffnung 11'890.46
Diff. absolut 160.58 Tages-Hoch 12'062.52
Diff. % 1.35 % Tages-Tief 11'863.28
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 48'866'239 Umsatz 2'098'269'325
Schlusskurs vom 17.06.2019 11'899.36 Volatilität in % 12.55
Börse SIX Swiss Exchange Indices Letzter Handel 18.06.2019 / 16:08
Währung CHF Aktualisierungsstand 18.06.2019 / 16:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 21.05 % 11'964.0 9'783.5
1 Woche 0.99 % 11'964.0 11'797.9
1 Monat 1.95 % 11'964.0 11'441.8
3 Monate 5.94 % 11'964.0 10'994.3
6 Monate 18.54 % 11'964.0 9'517.0
1 Jahr 14.42 % 11'964.0 9'517.0
3 Jahre 42.34 % 11'964.0 8'184.0
18.78
13.00
  SMI 21.05
16.87
  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 19.14 +1.7 +0.32 3897052 18.75 18.66 19.18 3188.00 19.14 19.14 2059.00 -1.44% +0.64%
Addex Therape... 1.55 -1.3 -0.02 6703 1.57 1.51 1.60 6597.00 1.51 1.55 577.00 +1.29% -30.22%
Adecco Group 58.90 +2.0 +1.14 584341 57.52 57.18 59.00 3465.00 58.88 58.92 1979.00 +4.30% +25.76%
Adval Tech Ho... 170.00 +8.3 +13.00 552 160.00 160.00 170.00 27.00 167.00 174.00 1.00 -12.78% -19.07%
AEVIS 13.20 0.0 0.00 3457 13.20 12.95 13.20 300.00 13.10 13.20 1441.00 +3.53% +8.20%
AIRESIS 1.20 -3.2 -0.04 2600 1.24 1.20 1.24 2724.00 1.20 1.24 4790.00 -0.80% 0.00%
Airopack 0.05 -9.4 -0.01 17613 0.07 0.05 0.07 44174.00 0.05 0.06 12099.00 +19.60% -97.27%
ALCON AG NAM.... 58.72 +1.1 +0.62 707542 58.00 57.90 58.99 1024.00 58.72 58.74 967.00 -0.41% 0.00%
ALLREAL N 167.60 0.0 0.00 4970 168.00 167.60 169.00 963.00 167.60 168.00 233.00 +0.48% +9.47%
ALSO HLDG 131.40 +0.6 +0.80 4011 130.20 129.40 131.60 79.00 131.60 131.80 3.00 -2.25% +17.24%
AMS AG 32.34 +0.6 +0.20 1008698 31.74 30.16 32.75 682.00 32.30 32.36 563.00 -5.25% +36.42%
APG SGA SA NA... 251.00 +0.4 +1.00 1415 250.00 250.00 254.00 1531.00 250.00 251.00 8.00 -1.77% -24.24%
Arbonia AG 12.92 +1.7 +0.22 27158 12.78 12.60 12.96 308.00 12.90 12.94 357.00 +0.32% +17.59%
USI GROUP N 2.16 +5.9 +0.12 1 2.16 2.16 2.16 600.00 1.99 2.18 349.00 0.00% -10.00%
ARYZTA N 1.14 +2.1 +0.02 1409081 1.12 1.12 1.16 2737.00 1.14 1.14 19816.00 -3.70% +2.89%
Ascom 12.84 +1.1 +0.14 23066 12.70 12.56 12.84 577.00 12.80 12.84 205.00 -0.78% -6.48%
ASMALLWORLD A... 2.38 -5.2 -0.13 16049 2.50 2.38 2.50 5442.00 2.38 2.44 3147.00 -12.54% -36.46%
Autoneum H 127.80 +1.1 +1.40 13455 125.80 123.90 128.90 37.00 127.70 128.00 107.00 +0.48% -14.25%
Bachem Holdin... 127.80 +0.3 +0.40 4354 128.00 127.00 129.60 80.00 128.20 128.80 40.00 -0.62% +12.16%
Baloise N 174.30 +0.8 +1.30 56076 172.60 172.40 174.30 253.00 174.30 174.40 770.00 +0.82% +27.77%
BANK LINTH LL... 472.00 -0.4 -2.00 21 472.00 472.00 474.00 10.00 470.00 474.00 18.00 -3.27% +4.87%
BC GENEVE I 198.50 +0.3 +0.50 708 198.50 197.50 198.50 74.00 197.50 198.50 230.00 0.00% +3.12%
BQE CANTONALE... 56.50 -1.7 -1.00 345 57.50 56.50 57.50 191.00 56.50 58.00 123.00 +1.77% +8.49%
Banque Canton... 757.00 +0.3 +2.00 2749 751.00 750.00 757.00 56.00 756.00 757.00 20.00 0.00% +1.89%
BANQUE PROFIL... 3.30 0.0 0.00 2 3.10 3.10 3.30 523.00 2.12 3.16 1663.00 +6.45% +5.10%
BARRY CALLEBA... 1981.00 +0.5 +10.00 5981 1974.00 1961.00 1994.00 22.00 1980.00 1981.00 15.00 -0.61% +28.74%
BASELLAND KB ... 908.00 -0.2 -2.00 328 910.00 908.00 914.00 91.00 908.00 912.00 120.00 0.00% +0.22%
BASILEA PHARM... 35.50 +2.2 +0.78 42781 34.60 34.24 35.50 196.00 35.54 35.66 144.00 -10.38% -13.11%
BASLER KB PS 73.60 -0.8 -0.60 2410 74.20 73.40 74.20 45.00 73.60 73.80 153.00 +1.92% +3.34%
BB BIOTECH N 68.55 +2.6 +1.75 70361 66.50 66.50 68.65 107.00 68.45 68.55 150.00 +0.91% +14.38%
BELIMO HLDG 5720.00 0.0 0.00 547 5810.00 5630.00 5810.00 9.00 5700.00 5720.00 21.00 +6.72% +45.18%
Bell AG 298.50 -0.7 -2.00 622 300.50 297.50 301.50 25.00 297.00 298.50 49.00 0.00% -1.48%
BELLEVUE GRP 21.20 -1.4 -0.30 4010 21.30 21.20 21.30 802.00 21.20 21.30 820.00 +1.90% +8.59%
BB Engelberg ... 350.00 +0.9 +3.00 323 352.00 348.00 353.00 10.00 350.00 352.00 99.00 -0.86% -6.97%
BEKB N 232.00 +0.9 +2.00 931 232.00 230.50 232.00 186.00 231.50 232.00 1115.00 +1.55% +18.07%
BFW LIEGENSCH... 42.90 +0.2 +0.10 400 42.80 42.80 42.90 200.00 42.60 42.90 300.00 +0.23% +0.47%
BKW AG 65.80 +0.2 +0.10 21556 65.90 65.60 66.30 1001.00 65.70 65.80 779.00 -2.52% -4.37%
BLACKSTONE RE... 1.20 -10.8 -0.14 13529 1.30 1.20 1.34 159.00 1.21 1.30 4148.00 +0.37% -62.85%
BOBST GROUP S... 68.30 +3.0 +2.00 19451 66.05 65.30 68.40 98.00 68.05 68.25 86.00 +3.92% -2.93%
Bossard Holdi... 145.50 -0.2 -0.30 14623 145.00 143.40 146.30 73.00 145.40 145.90 117.00 0.00% +4.29%
BUCHER N 322.80 +0.1 +0.20 18606 321.80 316.00 322.80 47.00 322.80 323.00 12.00 +0.31% +22.01%
BURCKHARDT 251.00 +0.4 +1.00 1738 250.00 246.50 251.00 28.00 250.50 251.50 64.00 -1.77% +8.51%
Burkhalter N 77.80 +1.0 +0.80 6347 77.80 76.40 77.80 192.00 77.70 77.90 667.00 -0.65% -1.28%
BVZ N 935.00 +0.5 +5.00 19 935.00 935.00 935.00 57.00 925.00 945.00 5.00 +1.08% +16.15%
CALIDA 29.10 -2.0 -0.60 1190 29.90 29.10 29.90 1448.00 29.10 29.20 71.00 -1.33% -2.14%
Carlo Gavazzi 258.00 -2.6 -7.00 31 261.00 258.00 261.00 5.00 258.00 263.00 95.00 -1.85% +8.16%
CASSIOPEA S.P... 44.00 +1.1 +0.50 496 43.50 43.10 44.00 81.00 43.80 44.30 187.00 0.00% +18.85%
Cembra Money ... 93.35 +1.6 +1.45 41040 91.80 91.20 93.45 242.00 93.35 93.45 359.00 -0.16% +18.05%
Cham Paper Gr... 420.00 0.0 0.00 130 420.00 420.00 420.00 50.00 417.00 420.00 65.00 0.00% +2.19%
LINDT&SPRUENG... 79000.00 +0.9 +700.00 57 78100.00 78100.00 79300.00 1.00 79000.00 79200.00 2.00 +0.13% +6.82%
LINDT&SPRUENG... 6995.00 +1.1 +75.00 2186 6920.00 6920.00 7040.00 14.00 6990.00 6995.00 3.00 +0.14% +13.44%
CICOR N 56.00 -0.5 -0.30 59 56.20 56.00 56.20 461.00 56.00 56.10 5.00 -4.09% +42.89%
Clariant N 19.19 +2.3 +0.43 826372 18.70 18.58 19.23 2301.00 19.18 19.20 116.00 +0.67% +3.70%
Coltene Holdi... 89.00 -0.2 -0.20 2591 89.00 88.20 89.70 75.00 88.90 89.10 66.00 +0.11% +5.81%
Comet Holding 91.50 -1.3 -1.25 8381 93.10 89.40 93.15 19.00 91.45 91.60 15.00 -2.16% +16.30%
CIE FIN RICHE... 81.70 +2.6 +2.04 615145 79.52 79.04 81.90 500.00 81.70 81.72 320.00 +1.32% +26.44%
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 0.00 352 101.00 100.00 101.50 100.00 100.50 101.00 199.00 0.00% -0.98%
Conzzeta 868.00 +0.2 +2.00 1596 863.00 844.00 868.00 2.00 866.00 868.00 7.00 -0.46% +12.61%
Cosmo Pharma 91.30 +1.2 +1.10 5232 90.00 88.50 91.40 87.00 91.20 91.40 11.00 -1.20% +2.62%
CPH N 83.00 -0.2 -0.20 12 83.00 83.00 83.00 59.00 83.00 83.40 277.00 +0.48% +0.85%
CREALOGIX HLD... 101.00 +2.6 +2.60 400 99.80 99.80 101.00 29.00 99.20 101.00 100.00 -0.61% -11.35%
Credit Suisse 11.70 +2.3 +0.26 6833003 11.36 11.21 11.72 35114.00 11.70 11.71 20850.00 +0.44% +5.93%
Daetwyler Hol... 150.00 +1.5 +2.20 11345 147.80 144.80 150.20 255.00 149.80 150.20 206.00 +2.78% +18.43%
DKSH Holding 56.15 0.0 0.00 87908 56.15 55.80 56.70 892.00 56.05 56.15 708.00 -9.36% -17.24%
dorma+kaba 710.50 +0.6 +4.50 3628 706.00 696.00 711.00 63.00 710.00 711.00 69.00 +1.80% +19.06%
DUFRY 81.12 +1.0 +0.82 181730 80.08 79.32 81.32 396.00 81.10 81.16 452.00 -3.11% -13.77%
EDISON POWER 102.00 -1.9 -2.00 417 102.00 102.00 102.00 350.00 100.00 102.00 313.00 +7.22% +44.44%
EFG INTERNATI... 6.35 +1.8 +0.11 118748 6.12 6.12 6.36 693.00 6.35 6.36 273.00 -4.73% +8.52%
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 956.00 -0.1 -0.50 4338 964.00 953.50 965.00 31.00 955.50 956.00 12.00 +0.31% +40.35%
EMS-CHEMIE 635.00 +1.2 +7.50 12183 625.50 622.50 636.00 136.00 634.50 635.00 55.00 +1.29% +34.37%
EVOLVA N 0.20 -2.4 -0.00 376283 0.20 0.19 0.20 10000.00 0.19 0.20 10000.00 +0.50% -13.13%
Feintool Inte... 65.90 +1.2 +0.80 5245 65.30 63.40 65.90 48.00 65.90 66.10 10.00 -2.25% -13.43%
Flughafen Zü... 190.10 +3.4 +6.30 104597 185.00 183.70 190.10 861.00 189.90 190.20 358.00 +6.30% +13.11%
Forbo Holding 1745.00 +0.8 +14.00 2694 1735.00 1723.00 1747.00 16.00 1743.00 1745.00 49.00 +2.61% +25.34%
FUNDAMENTA R.... 14.40 0.0 0.00 446 14.40 14.40 14.40 263.00 14.35 14.40 2451.00 +0.70% -0.68%
GALENICA AG S... 50.25 +1.5 +0.73 57613 49.38 49.20 50.25 774.00 50.20 50.25 773.00 +0.69% +14.42%
GAM N 4.45 +0.3 +0.01 506651 4.42 4.32 4.45 4080.00 4.43 4.44 780.00 +2.07% +14.94%
GEBERIT N 464.80 +1.2 +5.30 51993 460.00 457.30 465.00 72.00 464.80 464.90 38.00 +1.57% +20.19%
GEORG FISCHER 918.00 +1.6 +14.50 13911 904.50 889.00 921.00 19.00 918.00 919.50 14.00 +3.49% +14.88%
Givaudan 2825.00 +1.1 +31.00 23218 2794.00 2768.00 2831.00 62.00 2825.00 2826.00 23.00 +2.38% +22.76%
Glarner Kanto... 29.80 -0.7 -0.20 1200 29.90 29.60 29.90 900.00 29.80 29.90 117.00 +1.69% +6.38%
GRAUBUENDNER ... 1465.00 +0.3 +5.00 66 1455.00 1455.00 1465.00 11.00 1455.00 1465.00 15.00 -0.68% +9.77%
GROUPE MINOTE... 350.00 -2.8 -10.00 30 360.00 350.00 360.00 1.00 360.00 370.00 1.00 -2.17% -7.22%
GURIT HLDG 1016.00 -1.9 -20.00 253 1034.00 1016.00 1034.00 31.00 1014.00 1016.00 14.00 +1.97% +19.49%
HELVETIA N 125.60 +0.2 +0.30 31558 125.70 124.60 126.00 132.00 125.40 125.60 450.00 0.00% +9.05%
HIAG Immobili... 123.00 +2.5 +3.00 2953 119.50 119.50 124.00 132.00 122.00 123.00 119.00 -7.34% +3.00%
HIGHLIGHT E &... 20.20 +4.7 +0.90 900 19.80 19.70 20.20 747.00 19.90 20.20 103.00 +2.66% -10.65%
Hochdorf N 108.00 +2.9 +3.00 446 112.00 105.40 112.00 91.00 107.20 108.20 4.00 +5.00% +2.94%
HUBER & SUHNE... 81.10 +1.2 +1.00 16632 79.70 79.20 81.10 253.00 81.00 81.20 187.00 +2.69% +22.29%
HYPO LENZBURG 4460.00 -0.9 -40.00 15 4480.00 4460.00 4480.00 16.00 4440.00 4480.00 2.00 +0.45% +2.27%
IDORSIA AG SF... 20.98 +1.7 +0.36 85600 20.52 20.52 21.06 224.00 20.96 20.98 544.00 +0.29% +27.13%
IMPLENIA 27.66 -0.8 -0.22 78469 27.86 26.70 27.98 107.00 27.68 27.72 131.00 -4.78% -15.72%
INFICON HLDG 587.00 -1.0 -6.00 4052 591.50 578.50 591.50 46.00 587.00 588.00 25.00 +2.24% +19.17%
INTERROLL HLD... 2445.00 +2.3 +55.00 2854 2415.00 2410.00 2450.00 15.00 2445.00 2450.00 13.00 +6.46% +64.60%
Intershop Hol... 495.50 +0.1 +0.50 508 494.00 493.00 497.00 14.00 494.50 495.50 9.00 -0.30% +1.43%
INVESTIS HOLD... 67.80 +2.7 +1.80 1003 67.60 67.60 67.80 350.00 67.40 67.80 553.00 +1.23% +6.80%
IVF Hartmann 150.00 0.0 0.00 43 150.00 150.00 150.00 49.00 150.00 151.00 30.00 +0.67% -6.25%
Julius Baer G... 41.83 +1.6 +0.67 463596 40.94 40.35 41.87 955.00 41.82 41.83 438.00 +2.72% +17.57%