SPI
10'805.32
CHF
100.17
0.94 %
15.02.2019 22:06:00
 

Chart

Kursdaten

Kurs 10'805.32 Eröffnung 10'703.97
Diff. absolut 100.17 Tages-Hoch 10'805.32
Diff. % 0.94 % Tages-Tief 10'686.97
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 107'154'876 Umsatz 4'839'294'945
Schlusskurs vom 14.02.2019 10'705.15 Volatilität in % 13.42
Börse SIX Swiss Exchange Indices Letzter Handel 15.02.2019 / 22:06
Währung CHF Aktualisierungsstand 17.02.2019 / 05:02

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 9.92 % 10'805.3 9'783.5
1 Woche 2.64 % 10'805.3 10'578.3
1 Monat 4.98 % 10'805.3 10'301.3
3 Monate 3.90 % 10'805.3 9'517.0
6 Monate 1.56 % 10'911.8 9'517.0
1 Jahr 5.16 % 10'960.6 9'517.0
3 Jahre 32.68 % 11'040.8 7'980.6
18.78
13.00
  SMI 9.92
9.64
  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 19.77 +1.7 +0.33 8883613 19.48 19.33 19.88 160.00 0.00 0.00 580.00 +4.00% +5.78%
Addex Therape... 1.95 +4.6 +0.09 101428 1.94 1.91 2.08 999.00 1.95 0.00 1000.00 -11.76% -13.33%
Adecco Group 52.90 +1.7 +0.90 1292041 52.06 51.90 53.04 590.00 0.00 0.00 10.00 +5.86% +15.18%
Adval Tech Ho... 179.00 -0.6 -1.00 6 177.50 175.00 179.00 9.00 173.50 177.00 34.00 -4.79% -7.73%
AEVIS 60.00 0.0 0.00 457 60.00 60.00 60.00 80.00 59.80 60.00 351.00 +1.69% -1.64%
AIRESIS 1.30 -2.3 -0.03 5000 1.30 1.30 1.30 4447.00 1.27 1.35 10740.00 +2.36% +4.84%
Airopack 0.42 -15.4 -0.08 458868 0.51 0.41 0.51 18000.00 0.42 0.44 2587.00 -40.29% -80.91%
ALLREAL N 160.10 +0.2 +0.30 14796 160.10 159.30 160.30 100.00 159.10 160.10 957.00 -0.62% +4.57%
ALSO HLDG 130.40 +0.2 +0.20 6600 131.00 127.80 131.00 1896.00 130.00 134.00 1000.00 +2.68% +17.06%
AMS AG 28.68 -1.8 -0.52 700589 29.03 28.40 29.18 120.00 28.50 0.00 439.00 +4.29% +21.73%
APG SGA SA NA... 360.00 +0.1 +0.50 527 357.00 356.00 360.00 9.00 356.00 360.00 545.00 +2.56% +9.09%
Arbonia AG 11.20 +0.5 +0.06 37115 11.30 11.10 11.30 700.00 11.08 11.50 13500.00 +2.00% +3.70%
USI GROUP N 2.40 -7.7 -0.20 6285 2.62 2.40 2.62 164.00 2.40 2.82 180.00 -7.69% 0.00%
ARYZTA N 1.06 -2.9 -0.03 2171272 1.10 1.05 1.10 8974.00 1.05 1.00 1.00 +2.51% -2.34%
Ascom 12.38 -1.1 -0.14 51552 12.56 12.30 12.56 500.00 12.20 12.60 1000.00 +3.00% -8.84%
ASMALLWORLD A... 3.00 -1.6 -0.05 5083 3.05 3.00 3.05 545.00 3.00 3.35 300.00 -9.09% -24.05%
Autoneum H 162.00 +3.3 +5.10 13371 157.10 155.50 162.70 150.00 154.00 0.00 100.00 +6.37% +9.91%
Bachem Holdin... 111.20 -0.2 -0.20 7835 111.20 109.20 112.60 162.00 108.00 112.80 100.00 0.00% -2.11%
Baloise N 157.20 +0.8 +1.30 116185 155.40 155.10 157.40 265.00 155.00 0.00 665.00 +2.68% +16.10%
BANK LINTH LL... 460.00 +0.9 +4.00 13 454.00 454.00 460.00 9.00 452.00 520.00 20.00 +1.77% +1.77%
BC GENEVE I 197.00 +0.5 +1.00 651 197.00 196.00 197.00 97.00 196.00 197.00 180.00 0.00% +2.60%
BQE CANTONALE... 54.00 +0.9 +0.50 25 54.00 54.00 54.00 24.00 53.00 54.00 123.00 0.00% +1.89%
Banque Canton... 779.00 +0.1 +1.00 2120 775.00 775.00 780.00 139.00 775.00 790.00 254.00 +0.39% +5.13%
BANQUE PROFIL... 3.50 0.0 0.00 47 3.50 3.50 3.50 1998.00 3.20 3.50 4829.00 +5.42% +11.46%
BARRY CALLEBA... 1707.00 -0.4 -6.00 6092 1713.00 1704.00 1725.00 50.00 1700.00 1726.00 17.00 +1.07% +11.50%
BASELLAND KB ... 934.00 0.0 0.00 363 936.00 924.00 936.00 10.00 928.00 934.00 104.00 +0.43% +2.86%
BASILEA PHARM... 50.65 -1.6 -0.80 37203 51.30 50.30 51.40 300.00 50.30 51.30 50.00 -0.69% +26.75%
BASLER KB PS 76.80 +0.3 +0.20 4784 76.40 76.00 76.80 300.00 76.00 76.80 199.00 +1.05% +6.96%
BB BIOTECH N 69.55 +0.3 +0.20 50811 68.90 68.45 69.55 50.00 69.70 69.90 143.00 +3.19% +19.09%
BELIMO HLDG 4520.00 +0.2 +10.00 170 4545.00 4500.00 4550.00 1.00 4525.00 4580.00 2.00 +2.73% +14.72%
Bell AG 292.00 -1.0 -3.00 3302 295.00 290.00 295.50 10.00 290.50 300.00 153.00 -1.85% -4.26%
BELLEVUE GRP 21.80 0.0 0.00 126 21.70 21.70 21.80 1040.00 21.50 22.10 795.00 -0.46% +10.10%
BB Engelberg ... 394.00 -0.3 -1.00 0 394.00 394.00 394.00 1.00 385.00 394.00 50.00 +2.60% +5.63%
BEKB N 220.50 -0.2 -0.50 2323 221.00 219.00 221.50 143.00 219.00 219.00 40.00 +3.52% +13.19%
BFW LIEGENSCH... 43.20 -0.2 -0.10 545 42.60 42.60 43.40 20.00 43.20 43.80 1075.00 +0.47% +1.41%
BKW AG 68.30 -1.6 -1.10 49128 69.20 67.80 69.30 60.00 67.60 70.00 440.00 -1.44% -0.58%
Blackstone Re... 2.48 -0.4 -0.01 601 2.49 2.27 2.49 10.00 2.23 2.48 900.00 -34.74% -31.49%
BOBST GROUP S... 80.10 +0.9 +0.70 17563 79.40 78.75 80.50 688.00 79.50 81.45 215.00 +5.39% +17.28%
Bossard Holdi... 155.00 -0.4 -0.60 9613 155.60 154.10 156.00 550.00 154.00 156.00 466.00 +5.66% +10.87%
BUCHER N 308.80 +0.5 +1.40 19003 307.40 301.60 309.80 70.00 300.00 311.20 33.00 +4.96% +16.79%
BURCKHARDT 271.60 +0.8 +2.20 3119 270.60 264.80 271.80 3.00 270.00 272.00 150.00 +6.09% +17.88%
Burkhalter N 80.20 -0.1 -0.10 748 79.50 79.50 80.20 600.00 79.00 81.20 1000.00 -1.60% +2.82%
BVZ N 815.00 0.0 0.00 5 815.00 815.00 815.00 266.00 800.00 830.00 10.00 +0.62% +1.24%
CALIDA 30.00 -1.2 -0.35 2568 30.40 29.40 30.40 52.00 30.00 32.00 240.00 -0.17% -1.15%
Carlo Gavazzi 275.00 +2.2 +6.00 4 275.00 275.00 275.00 46.00 275.00 288.00 34.00 -3.85% +12.24%
CASSIOPEA S.P... 36.60 -0.5 -0.20 2998 36.70 36.10 36.70 300.00 36.00 41.00 500.00 -1.08% 0.00%
Cembra Money ... 87.40 +1.0 +0.85 45270 86.60 86.30 87.40 72.00 86.50 88.20 75.00 +1.39% +12.27%
CEVA LOGISTIC... 30.10 +0.3 +0.10 50668 30.00 30.00 30.10 10000.00 29.55 30.10 106211.00 0.00% +0.84%
Cham Paper Gr... 410.00 -1.7 -7.00 203 417.00 410.00 417.00 69.00 410.00 413.00 5.00 -1.44% -0.24%
LINDT&SPRUENG... 72100.00 -0.4 -300.00 111 72200.00 72100.00 72500.00 1.00 72000.00 72600.00 1.00 +1.41% -1.64%
LINDT&SPRUENG... 6280.00 -0.6 -35.00 2435 6285.00 6245.00 6345.00 4.00 0.00 6400.00 3.00 +0.64% +2.95%
CICOR N 41.40 +3.0 +1.20 1673 40.30 40.20 41.40 20.00 41.00 44.70 400.00 -3.72% +5.08%
Clariant N 20.66 +1.5 +0.30 2166742 20.25 20.23 20.88 2500.00 20.34 20.90 200.00 +4.93% +14.21%
Coltene Holdi... 97.20 +0.6 +0.60 7703 96.90 95.10 97.50 158.00 94.60 99.00 122.00 +0.52% +15.30%
Comet Holding 93.55 -1.3 -1.20 18362 94.85 93.40 95.60 350.00 91.00 95.60 1179.00 +6.85% +17.30%
CIE FIN RICHE... 72.26 +1.0 +0.72 2234187 71.48 70.82 72.58 14100.00 71.00 72.70 500.00 +7.66% +14.70%
CI COM I 2.24 0.0 0.00 390 2.24 2.24 2.24 698.00 1.80 2.36 1073.00 0.00% -13.18%
CFT I 105.00 0.0 0.00 227 105.00 105.00 106.00 98.00 105.00 106.50 592.00 -0.94% +2.94%
Conzzeta 851.00 -0.4 -3.00 2466 850.00 845.00 863.00 5.00 820.00 860.00 38.00 +4.16% +10.66%
Cosmo Pharma 85.65 -2.1 -1.80 30002 87.00 83.95 87.50 150.00 84.00 86.00 150.00 -3.38% -2.56%
CPH N 81.00 -0.6 -0.50 101 81.50 81.00 81.50 285.00 80.50 81.50 157.00 +0.62% -1.82%
CREALOGIX HLD... 106.00 +3.9 +4.00 1350 100.00 100.00 106.00 80.00 102.00 130.00 177.00 0.00% -4.50%
Credit Suisse 11.75 +1.3 +0.15 21192698 11.52 11.43 11.78 1100.00 11.80 11.79 1500.00 +1.03% +8.80%
Daetwyler Hol... 148.00 +1.5 +2.20 51743 145.60 145.00 148.20 777.00 145.00 150.00 1000.00 +4.08% +18.59%
DKSH Holding 61.25 -1.2 -0.75 157269 62.00 60.90 62.45 350.00 60.25 62.00 655.00 -4.00% -9.73%
dorma+kaba 668.00 0.0 0.00 4567 669.50 663.50 676.50 20.00 655.00 680.00 67.00 +1.98% +12.65%
DUFRY 99.72 +1.3 +1.32 142229 98.46 97.58 100.05 837.00 97.50 100.50 221.00 +2.66% +7.09%
EDISON POWER 78.00 +0.6 +0.50 210 77.00 76.00 78.00 99.00 73.00 78.00 588.00 +4.70% +8.33%
EFG INTERNATI... 6.38 +2.9 +0.18 71936 6.20 6.20 6.40 8200.00 6.00 6.42 3300.00 +4.59% +10.96%
ELMA ELECTRON... 344.00 +1.2 +4.00 0 344.00 344.00 344.00 1.00 344.00 360.00 15.00 +2.38% -1.71%
EMMI AG 793.00 -0.5 -4.00 2063 796.50 790.00 799.00 20.00 788.00 0.00 20.00 +0.38% +16.36%
EMS-CHEMIE 554.50 +1.2 +6.50 42323 546.50 543.00 562.00 6.00 563.00 563.00 120.00 +7.77% +18.74%
EVOLVA N 0.20 -1.9 -0.00 532500 0.21 0.20 0.21 30061.00 0.20 0.21 8250.00 -1.22% -11.74%
Feintool Inte... 78.50 +0.9 +0.70 3200 77.90 77.00 78.50 960.00 76.50 80.50 100.00 +3.70% +4.39%
Flughafen Zü... 178.10 +1.0 +1.80 39663 176.10 175.10 178.30 50.00 178.00 0.00 100.00 +2.53% +9.60%
Forbo Holding 1400.00 -0.6 -9.00 3113 1417.00 1392.00 1422.00 15.00 1350.00 1448.00 30.00 +0.07% +1.38%
FUNDAMENTA R.... 14.30 -0.3 -0.05 6327 14.40 14.20 14.45 300.00 13.60 14.30 425.00 +1.06% -1.37%
GALENICA AG S... 45.12 +0.8 +0.38 136087 44.76 44.74 45.38 1000.00 44.52 45.60 215.00 +1.21% +4.25%
GAM N 3.75 -0.7 -0.03 869162 3.77 3.72 3.81 1000.00 3.75 3.86 3500.00 -9.07% -2.80%
GEBERIT N 394.80 +0.8 +3.00 305224 392.20 389.70 396.80 40.00 0.00 395.00 50.00 +2.68% +3.27%
GEORG FISCHER 898.50 +0.7 +6.00 14642 892.50 876.00 905.00 145.00 0.00 0.00 100.00 +8.19% +14.24%
Givaudan 2453.00 -0.3 -7.00 35193 2461.00 2447.00 2464.00 2.00 2457.00 2480.00 49.00 +1.70% +7.78%
Glarner Kanto... 29.70 -0.7 -0.20 913 29.90 29.50 29.90 899.00 29.70 29.90 26.00 +3.85% +5.32%
GRAUBUENDNER ... 1485.00 +0.3 +5.00 119 1480.00 1475.00 1485.00 49.00 1475.00 1485.00 39.00 +1.71% +11.65%
GROUPE MINOTE... 384.00 +1.1 +4.00 374 382.00 382.00 384.00 4.00 322.00 384.00 296.00 -0.52% -1.03%
GURIT HLDG 977.00 -0.5 -5.00 614 980.00 970.00 985.00 7.00 931.00 993.00 30.00 +2.63% +12.69%
HELVETIA N 591.50 +0.8 +4.50 12328 584.00 582.50 591.50 100.00 581.50 592.00 50.00 +0.51% +2.96%
HIAG Immobili... 117.00 0.0 0.00 600 117.00 116.50 117.00 55.00 116.50 117.50 100.00 +0.43% +0.43%
HIGHLIGHT E &... 20.00 -2.0 -0.40 200 20.00 20.00 20.00 2197.00 19.00 20.60 50.00 -2.91% -7.41%
Hochdorf N 129.80 +0.6 +0.80 709 128.20 128.00 129.80 3.00 128.00 129.80 87.00 0.00% +27.25%
HUBER & SUHNE... 77.60 -0.3 -0.20 19267 78.10 77.30 78.20 130.00 75.00 0.00 300.00 +3.60% +18.47%
HYPO LENZBURG 4500.00 0.0 0.00 20 4420.00 4420.00 4500.00 2.00 4440.00 4500.00 9.00 +0.45% +2.27%
IDORSIA AG SF... 16.39 +0.6 +0.10 242756 16.25 16.10 16.46 200.00 16.20 16.94 1000.00 -0.12% +1.05%
IMPLENIA 35.40 +4.7 +1.58 43707 34.26 33.66 35.46 635.00 35.00 35.50 96.00 +5.86% +7.01%
INFICON HLDG 519.50 -0.5 -2.50 3260 522.50 515.00 524.00 3.00 505.00 528.00 100.00 +1.17% +4.40%
INTERROLL HLD... 1824.00 -0.2 -4.00 1198 1824.00 1810.00 1872.00 6.00 1800.00 1880.00 10.00 +3.52% +25.62%
Intershop Hol... 497.00 -0.2 -1.00 559 500.00 497.00 500.00 35.00 493.00 500.00 33.00 0.00% +1.84%
INVESTIS HOLD... 61.40 -1.3 -0.80 2121 61.60 60.80 62.20 140.00 60.60 62.40 1991.00 +1.66% -0.65%
IVF Hartmann 158.50 -2.8 -4.50 210 160.00 158.50 161.50 50.00 151.00 165.00 200.00 +3.59% -0.94%
JULIUS BAER N 40.81 +3.2 +1.25 1511716 39.53 39.16 40.86 1000.00 40.50 0.00 1900.00 +3.58% +16.57%