SPI
10'220.83
CHF
91.97
0.91 %
07.12.2018 22:06:00
 

Chart

Kursdaten

Kurs 10'220.83 Eröffnung 10'220.44
Diff. absolut 91.97 Tages-Hoch 10'322.35
Diff. % 0.91 % Tages-Tief 10'213.19
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 74'673'847 Umsatz 3'864'334'852
Schlusskurs vom 06.12.2018 10'128.86 Volatilität in % 12.92
Börse SIX Swiss Exchange Indices Letzter Handel 07.12.2018 / 22:06
Währung CHF Aktualisierungsstand 10.12.2018 / 02:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -4.94 % 11'040.8 9'922.1
1 Woche -3.04 % 10'698.0 10'128.9
1 Monat -4.12 % 10'735.9 10'128.9
3 Monate -3.14 % 10'911.8 10'122.8
6 Monate -0.72 % 10'960.6 10'073.3
1 Jahr -3.87 % 11'040.8 9'922.1
3 Jahre 12.41 % 11'040.8 7'728.8
  SMI 18.78
13.00
  SMI
-0.18
-5.58
  SMI
-4.94
-6.83
2016 2017 2018

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 % 2017
ABB Ltd 18.95 +0.4 +0.07 5396066 19.05 18.92 19.16 200.00 19.00 19.02 2000.00 -6.26% -27.47%
Addex Therape... 2.32 +2.7 +0.06 14200 2.26 2.26 2.43 200.00 2.30 2.36 5000.00 -1.69% +1.31%
Adecco Group 46.57 +0.9 +0.41 1148771 46.51 46.45 47.35 200.00 46.40 47.80 500.00 -5.73% -37.53%
Adval Tech Ho... 197.50 +2.1 +4.00 5 197.50 197.50 197.50 1.00 188.00 198.00 37.00 +2.33% -17.36%
AEVIS 59.20 -2.3 -1.40 9815 60.60 58.40 60.80 120.00 58.20 61.00 614.00 -2.95% +1.89%
AIRESIS 1.21 0.0 0.00 3000 1.21 1.21 1.21 16811.00 1.21 1.27 6997.00 -3.20% +6.14%
Airopack 1.95 -31.6 -0.90 326478 2.71 1.95 2.82 103.00 1.95 2.82 225.00 -65.91% -80.00%
ALLREAL N 159.50 +0.7 +1.10 26380 158.70 158.60 160.00 150.00 158.90 159.60 150.00 +0.38% -3.22%
ALSO HLDG 111.60 +1.6 +1.80 10831 110.20 110.00 112.00 100.00 110.00 112.00 90.00 0.00% -16.72%
AMS AG 22.84 -2.1 -0.48 1184828 24.00 22.84 24.49 200.00 22.83 23.50 2000.00 -17.84% -74.18%
APG SGA SA NA... 324.50 -2.0 -6.50 1291 330.50 322.00 334.00 64.00 322.00 334.00 20.00 -1.96% -28.72%
Arbonia AG 11.54 +2.7 +0.30 112273 11.44 11.36 11.66 198.00 11.20 11.84 6498.00 -5.87% -28.98%
USI GROUP N 2.50 0.0 0.00 617 2.56 2.50 2.56 1000.00 2.40 3.00 6000.00 -18.83% -62.52%
ARYZTA N 1.20 +0.5 +0.01 4411730 1.21 1.18 1.24 910.00 0.00 1.21 22222.00 -10.65% -85.45%
Ascom 14.28 -0.6 -0.08 65365 14.30 14.06 14.54 800.00 14.06 14.54 700.00 -1.92% -43.33%
ASMALLWORLD A... 4.08 +0.7 +0.03 3502 4.53 4.00 4.53 155.00 4.00 4.94 1000.00 -13.80% 0.00%
Autoneum H 187.00 +2.0 +3.70 9307 183.60 183.60 191.50 60.00 183.60 189.00 120.00 -4.49% -33.39%
Bachem Holdin... 121.40 0.0 0.00 4936 122.00 120.40 124.20 84.00 120.00 127.40 744.00 -1.94% -21.17%
Baloise N 139.70 +0.6 +0.90 131890 140.00 139.70 142.10 50.00 139.20 148.00 230.00 -4.84% -7.91%
BANK LINTH LL... 438.00 -2.2 -10.00 140 446.00 436.00 452.00 10.00 424.00 454.00 88.00 -3.95% -13.78%
BC GENEVE I 194.00 -1.0 -2.00 1248 196.00 194.00 196.00 51.00 194.00 196.00 100.00 -1.52% +18.36%
BQE CANTONALE... 53.50 -2.7 -1.50 25 54.00 53.50 54.00 24.00 53.50 54.50 33.00 -1.83% -7.76%
Banque Canton... 743.00 +2.1 +15.00 3832 739.00 739.00 756.00 21.00 728.00 750.00 100.00 -2.49% +1.09%
BANQUE PROFIL... 3.06 -2.5 -0.08 32 3.06 3.06 3.06 5.00 2.50 3.24 50.00 -2.55% -25.00%
BARRY CALLEBA... 1625.00 +0.4 +6.00 9364 1634.00 1617.00 1646.00 10.00 1610.00 1699.00 6.00 -3.90% -20.07%
BASELLAND KB ... 914.00 -0.4 -4.00 187 916.00 914.00 920.00 28.00 914.00 924.00 21.00 -0.22% +1.05%
BASILEA PHARM... 45.94 -0.0 -0.02 41621 46.02 45.60 46.38 300.00 45.60 46.38 300.00 -11.74% -39.47%
BASLER KB PS 78.40 +1.8 +1.40 2554 77.00 77.00 79.60 200.00 77.00 79.00 100.00 -0.25% +8.66%
BB BIOTECH N 63.75 +0.6 +0.40 74585 63.90 63.70 64.70 500.00 63.00 65.00 450.00 -0.70% -1.24%
BELIMO HLDG 3935.00 +0.6 +25.00 413 3960.00 3905.00 3990.00 40.00 3900.00 3950.00 9.00 -3.55% -7.76%
Bell AG 310.00 +0.3 +1.00 4815 310.00 309.00 319.00 25.00 303.00 315.00 527.00 -2.05% -17.42%
BELLEVUE GRP 20.60 +1.5 +0.30 2846 20.60 20.30 21.00 1250.00 20.10 21.40 93.00 +3.00% -15.23%
BB Engelberg ... 387.00 +2.7 +10.00 15 386.00 386.00 387.00 10.00 378.00 389.00 25.00 -0.77% -1.59%
BEKB N 196.20 -2.4 -4.80 5767 201.00 196.00 202.50 150.00 201.50 200.00 244.00 -5.45% +11.22%
BFW LIEGENSCH... 42.30 -1.2 -0.50 1178 42.80 42.10 42.90 500.00 42.10 42.90 2155.00 -2.31% -2.08%
BKW AG 71.60 +2.4 +1.70 81093 69.80 69.70 71.80 600.00 70.00 72.00 265.00 +5.45% +23.55%
BLACKSTONE RE... 3.97 +10.0 +0.36 405 3.61 3.50 3.97 59.00 3.50 3.97 534.00 -3.87% 0.00%
BOBST GROUP S... 69.50 -1.2 -0.85 18033 70.65 69.50 71.30 434.00 69.50 76.00 600.00 -6.52% -46.37%
Bossard Holdi... 139.90 -1.1 -1.50 34153 142.60 139.00 144.70 591.00 139.00 144.00 500.00 -10.32% -39.17%
BUCHER N 264.80 +0.9 +2.40 25900 269.00 264.60 270.60 8.00 261.20 271.00 60.00 -2.65% -33.13%
BURCKHARDT 267.40 +0.3 +0.80 11189 269.00 266.00 274.40 30.00 266.00 277.40 390.00 -9.66% -15.38%
Burkhalter N 80.00 +0.8 +0.60 5328 80.10 78.70 80.10 110.00 78.00 80.00 41.00 +1.01% -36.96%
BVZ N 805.00 +0.6 +5.00 0 805.00 805.00 805.00 60.00 805.00 825.00 5.00 -1.23% +19.70%
CALIDA 30.50 -0.8 -0.25 2302 30.80 30.50 31.05 1285.00 30.00 32.00 192.00 -1.61% -19.74%
Carlo Gavazzi 242.00 -2.0 -5.00 340 246.00 239.00 246.00 20.00 240.00 246.00 12.00 -5.47% -28.72%
CASSIOPEA S.P... 43.40 -0.5 -0.20 4720 44.20 43.00 44.50 990.00 42.80 44.50 351.00 +0.70% +24.71%
Cembra Money ... 80.50 +0.6 +0.45 57620 81.35 80.35 82.35 615.00 80.00 83.00 40.00 -3.30% -11.39%
CEVA LOGISTIC... 29.70 0.0 0.00 93518 29.60 29.60 29.70 10000.00 29.65 29.70 11272.00 -0.50% 0.00%
Cham Paper Gr... 420.00 +0.2 +1.00 93 416.00 415.00 424.00 2.00 420.00 420.00 9.00 -0.24% -7.08%
LINDT&SPRUENG... 79200.00 +1.0 +800.00 96 78700.00 78500.00 79500.00 2.00 78000.00 79800.00 1.00 -1.37% +12.36%
LINDT&SPRUENG... 6750.00 +2.2 +145.00 2260 6625.00 6625.00 6755.00 1.00 6640.00 6770.00 1.00 -1.03% +13.45%
CICOR N 43.00 +2.1 +0.90 2262 42.10 41.50 43.00 1200.00 42.00 44.00 300.00 +6.17% -28.93%
Clariant N 18.99 +0.5 +0.10 1261470 19.04 18.95 19.21 10000.00 18.90 19.25 2000.00 -3.97% -30.31%
Coltene Holdi... 93.40 +3.5 +3.20 5609 90.40 90.40 94.10 200.00 90.40 94.10 200.00 +11.46% -0.91%
Comet Holding 85.00 +1.1 +0.90 46273 84.30 84.05 86.50 60.00 84.20 88.70 80.00 -1.16% -44.59%
CIE FIN RICHE... 64.02 +1.0 +0.66 1659737 64.10 63.98 64.80 232.00 64.00 64.20 1000.00 -1.39% -27.50%
CI COM I 2.80 0.0 0.00 499 2.80 2.80 2.80 1.00 2.80 2.82 498.00 -5.41% -39.78%
CFT I 100.50 -1.0 -1.00 482 103.00 100.00 103.00 195.00 100.00 105.00 596.00 -1.95% +5.40%
Conzzeta 796.00 -1.1 -9.00 1383 809.00 793.00 823.00 50.00 790.00 852.00 11.00 +3.78% -21.65%
Cosmo Pharma 103.70 +0.8 +0.80 16405 103.10 103.10 105.30 4.00 102.10 100.00 35.00 +0.19% -29.17%
CPH N 82.00 +2.5 +2.00 581 80.00 80.00 82.00 50.00 79.50 82.50 687.00 -2.38% +53.13%
CREALOGIX HLD... 116.00 -3.3 -4.00 966 121.00 116.00 121.00 40.00 50.00 125.00 412.00 -4.92% -24.68%
Credit Suisse 11.10 +0.9 +0.10 11124599 11.20 11.10 11.31 100.00 0.00 11.43 1550.00 -5.81% -36.24%
Daetwyler Hol... 135.40 -1.9 -2.60 27009 139.00 135.40 141.60 30.00 133.00 148.00 500.00 -3.42% -28.13%
DKSH Holding 66.55 +1.8 +1.15 55228 65.60 65.60 67.85 250.00 64.50 67.40 450.00 -1.55% -21.94%
dorma+kaba 664.50 +0.5 +3.50 11108 666.00 663.50 680.00 5.00 661.00 0.00 17.00 -6.87% -26.78%
DUFRY 99.10 0.0 0.00 217587 99.80 98.84 101.25 250.00 98.50 104.00 500.00 -6.60% -31.61%
EDISON POWER 70.00 +2.2 +1.50 567 71.50 70.00 71.50 313.00 66.00 72.00 387.00 +2.19% +68.67%
EFG INTERNATI... 6.23 +1.0 +0.06 218037 6.24 6.18 6.30 2000.00 6.18 6.30 2000.00 -8.92% -39.51%
ELMA ELECTRON... 360.00 0.0 0.00 27 362.00 360.00 362.00 69.00 360.00 398.00 3.00 -2.70% -13.25%
EMMI AG 737.50 0.0 0.00 3345 740.50 736.00 751.00 50.00 733.00 745.00 40.00 -2.83% +5.13%
EMS-CHEMIE 512.00 -0.9 -4.50 40969 520.00 511.50 525.50 835.00 510.00 524.00 100.00 -4.57% -21.29%
EVOLVA N 0.22 -1.1 -0.00 660389 0.22 0.22 0.23 35000.00 0.22 0.23 320000.00 -8.25% -28.23%
Feintool Inte... 82.40 +2.9 +2.30 6440 80.20 80.20 82.90 353.00 81.00 82.90 200.00 -1.55% -30.17%
Flughafen Zü... 164.00 -0.1 -0.20 63249 165.10 164.00 166.70 3.00 164.00 168.30 280.00 +0.49% -26.42%
Forbo Holding 1418.00 +1.3 +18.00 2239 1416.00 1413.00 1440.00 7.00 1380.00 1544.00 50.00 -6.28% -5.78%
FUNDAMENTA R.... 14.55 -1.4 -0.20 100436 14.60 14.50 14.60 5000.00 14.45 14.80 16000.00 0.00% 0.00%
GALENICA AG S... 45.54 +0.6 +0.26 132281 45.68 45.30 45.94 2200.00 45.36 46.00 1574.00 -1.90% -9.01%
GAM N 4.84 +3.1 +0.14 825705 4.80 4.70 4.91 8600.00 4.55 5.00 6500.00 -7.81% -69.27%
GEBERIT N 377.90 +0.5 +1.90 149088 379.70 377.90 384.10 30.00 375.50 380.00 400.00 -2.90% -11.93%
GEORG FISCHER 793.50 +1.2 +9.50 34548 799.00 791.00 811.50 20.00 795.00 810.00 100.00 +2.12% -38.39%
Givaudan 2426.00 +2.3 +54.00 32440 2387.00 2387.00 2437.00 17.00 2400.00 2420.00 10.00 -1.38% +7.73%
Glarner Kanto... 29.10 +3.6 +1.00 15179 28.00 28.00 29.10 500.00 27.80 29.90 160.00 +2.11% -5.52%
GRAUBUENDNER ... 1390.00 -1.1 -15.00 244 1405.00 1390.00 1405.00 15.00 0.00 1415.00 10.00 -1.42% -0.71%
GROUPE MINOTE... 370.00 +1.6 +6.00 35 364.00 354.00 370.00 69.00 352.00 370.00 38.00 0.00% +1.30%
GURIT HLDG 1000.00 +0.8 +8.00 1104 1000.00 993.00 1008.00 20.00 993.00 1008.00 10.00 +1.32% -5.03%
HELVETIA N 587.50 0.0 0.00 28126 594.00 587.00 600.00 280.00 585.00 602.00 25.00 -4.94% +7.11%
HIAG Immobili... 113.00 -1.3 -1.50 807 115.00 113.00 115.00 196.00 113.00 117.00 111.00 -0.44% -6.53%
HIGHLIGHT E &... 20.40 +12.1 +2.20 787 20.00 20.00 20.40 200.00 18.40 22.80 1000.00 +3.03% +16.91%
Hochdorf N 125.20 -7.9 -10.80 2681 137.20 125.20 138.40 200.00 125.00 147.00 20.00 -16.42% -56.26%
HUBER & SUHNE... 66.90 -0.3 -0.20 22097 67.90 66.90 68.70 500.00 65.00 69.00 750.00 -5.37% +31.56%
HYPO LENZBURG 4480.00 -0.4 -20.00 53 4500.00 4460.00 4500.00 4.00 4480.00 4520.00 1.00 -0.88% +0.90%
IDORSIA AG SF... 18.55 +0.1 +0.02 231533 18.60 18.47 19.03 136.00 18.50 19.20 764.00 -2.32% -27.11%
IMPLENIA 33.44 +1.3 +0.44 171320 34.50 33.44 34.92 150.00 34.00 34.70 150.00 -34.50% -49.26%
INFICON HLDG 494.80 +2.4 +11.80 8371 486.80 486.20 507.00 200.00 477.00 500.00 60.00 +4.65% -18.69%
INTERROLL HLD... 1562.00 -7.6 -128.00 1838 1694.00 1540.00 1710.00 5.00 1510.00 1678.00 6.00 -11.65% +8.25%
Intershop Hol... 473.00 -0.7 -3.50 1162 482.00 472.50 482.00 16.00 473.00 498.00 100.00 -2.07% -2.87%
INVESTIS HOLD... 59.40 +1.4 +0.80 384 59.40 58.40 59.40 200.00 58.60 62.00 1762.00 0.00% -5.19%
IVF Hartmann 173.00 +5.5 +9.00 342 164.00 164.00 173.00 13.00 0.00 173.50 50.00 +1.76% -4.42%
JULIUS BAER N 37.10 -1.2 -0.45 2077878 38.10 37.04 38.29 750.00 37.00 38.50 500.00 -8.01% -37.75%