SPI
10'290.07
CHF
108.68
1.07 %
20.06.2018 12:42:00
 

Chart

Kursdaten

Kurs 10'290.07 Eröffnung 10'234.74
Diff. absolut 108.68 Tages-Hoch 10'293.14
Diff. % 1.07 % Tages-Tief 10'226.89
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 28'009'062 Umsatz 1'344'143'269
Schlusskurs vom 19.06.2018 10'181.39 Volatilität in % 11.34
Börse SIX Swiss Exchange Indices Letzter Handel 20.06.2018 / 12:42
Währung CHF Aktualisierungsstand 20.06.2018 / 12:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -5.30 % 11'040.8 9'922.1
1 Woche -2.07 % 10'463.2 10'142.2
1 Monat -4.51 % 10'702.5 10'142.2
3 Monate -0.91 % 10'748.1 9'936.0
6 Monate -5.42 % 11'040.8 9'922.1
1 Jahr -1.05 % 11'040.8 9'922.1
3 Jahre 12.97 % 11'040.8 7'728.8
  SMI 18.78
13.00
  SMI
-0.18
-5.58
  SMI
-5.30
-9.79
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 22.43 +0.9 +0.20 1614032 22.29 22.24 22.47 5747.00 22.43 22.44 9487.00 -3.43% -14.89%
Addex Therape... 2.95 0.0 0.00 237 2.95 2.95 2.95 2218.00 2.95 2.99 604.00 +1.03% +28.82%
Adecco Group 59.74 +0.6 +0.34 211673 59.52 59.20 59.78 2385.00 59.72 59.76 3269.00 -1.33% -20.32%
Adval Tech Ho... 227.00 -1.3 -3.00 1 227.00 227.00 227.00 40.00 226.00 227.00 3.00 -1.73% -5.02%
AEVIS 61.80 +0.7 +0.40 7901 61.40 61.40 61.80 101.00 61.40 61.80 48.00 -1.60% +5.68%
AIRESIS 1.30 +0.8 +0.01 32424 1.29 1.27 1.30 7076.00 1.28 1.31 2000.00 -2.26% +14.04%
Airopack 9.00 -2.8 -0.26 2519 8.92 8.92 9.06 1367.00 8.98 9.18 1509.00 -0.22% -5.03%
ALLREAL N 158.90 +0.4 +0.70 4936 158.00 158.00 159.10 138.00 158.80 159.00 230.00 -0.44% -4.00%
ALSO HLDG 120.80 -0.3 -0.40 3606 122.80 120.40 122.80 136.00 120.80 121.20 116.00 -3.19% -9.55%
AMS AG 85.10 +0.5 +0.44 122017 85.18 84.00 85.80 667.00 85.08 85.14 109.00 -5.30% -4.28%
APG SGA SA NA... 380.50 -0.1 -0.50 668 380.00 375.50 380.50 60.00 380.50 382.00 14.00 -2.68% -16.31%
Arbonia AG 16.88 +0.8 +0.14 38896 16.88 16.72 17.02 1956.00 16.86 16.90 1632.00 -7.62% +3.02%
USI GROUP N 5.80 +3.6 +0.20 5 5.80 5.80 5.80 578.00 5.55 5.75 736.00 -1.69% -13.04%
ARYZTA N 16.00 -0.8 -0.13 397985 16.23 15.56 16.27 1133.00 15.99 16.01 935.00 +5.98% -58.27%
Ascom 18.72 0.0 0.00 14466 18.84 18.56 18.88 1524.00 18.68 18.74 349.00 -3.01% -25.71%
ASMALLWORLD A... 7.06 -1.1 -0.08 19036 7.30 7.04 7.58 625.00 7.04 7.22 250.00 -19.78% 0.00%
Autoneum H 238.40 +0.3 +0.80 5625 238.40 236.40 238.80 46.00 238.40 238.80 285.00 -1.82% -15.37%
Bachem Holdin... 130.80 +0.8 +1.00 472 130.60 130.20 131.60 122.00 130.80 131.20 123.00 -0.46% -15.71%
Baloise N 146.70 +0.3 +0.40 56236 147.10 145.90 147.30 3.00 146.70 146.80 1030.00 -1.94% -3.56%
Bank Cler 52.40 +26.6 +11.00 182343 52.00 52.00 52.60 9066.00 52.20 52.40 5870.00 -2.59% -2.70%
BANK LINTH LL... 464.00 0.0 0.00 40 462.00 462.00 464.00 10.00 462.00 464.00 10.00 -4.92% -8.66%
BC GENEVE I 185.00 +0.5 +1.00 363 185.00 185.00 186.00 226.00 185.00 186.00 127.00 -2.39% +12.26%
BQE CANTONALE... 56.50 +4.6 +2.50 152 55.00 55.00 57.00 27.00 56.00 56.50 134.00 +0.93% -6.90%
Banque Canton... 741.00 +0.1 +1.00 3733 738.00 734.00 741.00 79.00 740.00 741.00 75.00 -5.37% +0.68%
BANQUE PROFIL... 3.50 +0.6 +0.02 544 3.50 3.50 3.50 4492.00 3.48 3.50 3209.00 0.00% -14.71%
BARRY CALLEBA... 1782.00 0.0 0.00 1186 1793.00 1769.00 1793.00 35.00 1781.00 1783.00 16.00 +0.11% -12.35%
BASELLAND KB ... 916.00 -0.7 -6.00 116 916.00 916.00 920.00 28.00 916.00 918.00 7.00 0.00% +1.93%
BASILEA PHARM... 67.50 +0.7 +0.45 18189 67.15 66.25 67.60 225.00 67.50 67.55 112.00 -4.83% -11.66%
BASLER KB PS 73.40 +2.5 +1.80 1871 71.80 71.80 73.40 951.00 73.00 73.40 1389.00 -0.83% -0.76%
BELIMO HLDG 4305.00 +0.7 +30.00 78 4295.00 4275.00 4310.00 5.00 4300.00 4310.00 1.00 -1.72% +0.21%
Bell AG 320.50 +0.8 +2.50 2331 320.00 319.00 322.00 60.00 320.50 321.50 140.00 -1.85% -15.29%
BELLEVUE GRP 24.00 +1.3 +0.30 3674 23.80 23.70 24.00 632.00 23.80 24.00 427.00 -2.87% -2.47%
BB Engelberg ... 450.00 +0.2 +1.00 262 449.00 445.00 450.00 33.00 446.00 449.00 15.00 +2.51% +14.43%
BEKB N 182.00 +0.8 +1.40 710 182.60 180.60 182.60 99.00 181.40 182.00 135.00 -2.06% +2.38%
BFW LIEGENSCH... 42.60 +0.9 +0.40 810 42.40 42.40 42.60 280.00 42.00 42.60 649.00 0.00% -2.31%
BKW AG 62.00 +0.2 +0.10 6027 61.80 61.80 62.20 1406.00 61.90 62.10 668.00 -0.80% +6.82%
BOBST GROUP S... 104.90 +1.4 +1.40 2817 103.90 103.50 105.10 63.00 104.80 105.10 33.00 -5.91% -20.14%
Bossard Holdi... 189.90 +1.1 +2.10 4570 188.90 186.70 189.90 67.00 189.60 189.90 22.00 -8.75% -18.35%
BUCHER N 340.60 +0.9 +3.20 19015 340.00 329.20 343.40 89.00 340.40 340.80 30.00 -8.86% -14.80%
BURCKHARDT 361.80 +1.5 +5.40 1010 358.40 357.80 361.80 23.00 361.40 361.80 15.00 -3.52% +12.78%
Burkhalter N 85.20 +2.3 +1.90 9156 83.80 83.40 85.50 30.00 85.10 85.40 109.00 -1.54% -34.36%
BVZ N 830.00 -1.8 -15.00 6 830.00 830.00 830.00 4.00 820.00 835.00 13.00 -2.35% +23.42%
CALIDA 37.00 -1.3 -0.50 1741 37.55 36.70 37.55 15.00 36.95 37.05 15.00 -2.34% -1.32%
Carlo Gavazzi 344.00 -0.9 -3.00 874 345.00 335.00 345.00 47.00 338.00 344.00 21.00 -1.15% +1.33%
CASSIOPEA S.P... 36.00 -0.3 -0.10 1989 36.30 36.00 36.30 501.00 35.90 36.20 318.00 +1.12% +3.74%
Cembra Money ... 78.50 -0.3 -0.20 38827 79.05 78.40 79.35 1050.00 78.45 78.55 594.00 -3.73% -13.37%
CEVA LOGISTIC... 25.30 +0.6 +0.15 1465 25.13 25.13 25.49 247.00 25.30 25.31 17.00 -1.37% 0.00%
Cham Paper Gr... 438.00 0.0 0.00 50 438.00 438.00 438.00 25.00 436.00 438.00 127.00 +0.69% -3.10%
LINDT&SPRUENG... 75800.00 +1.3 +1000.00 44 75400.00 75100.00 75800.00 1.00 75700.00 75800.00 4.00 -2.09% +6.12%
LINDT&SPRUENG... 6330.00 +1.2 +75.00 945 6285.00 6260.00 6335.00 22.00 6325.00 6335.00 24.00 -2.04% +5.13%
CICOR N 67.40 +0.6 +0.40 257 66.80 66.80 67.40 90.00 67.40 67.60 20.00 +7.72% +10.74%
Clariant N 23.82 +1.2 +0.28 375735 23.66 23.62 23.87 5405.00 23.81 23.83 3933.00 -5.08% -13.61%
Coltene Holdi... 96.20 +0.6 +0.60 302 95.50 95.50 96.30 17.00 96.20 96.40 35.00 -0.62% +0.74%
Comet Holding 111.40 +0.2 +0.20 20291 111.80 110.10 115.20 10.00 111.20 111.30 30.00 -9.59% -27.51%
CIE FIN RICHE... 88.08 +0.6 +0.50 639138 88.02 87.64 88.68 737.00 88.06 88.08 677.00 -4.93% -0.82%
CI COM I 4.30 -4.4 -0.20 0 4.30 4.30 4.30 493.00 3.92 4.30 1500.00 -4.44% -7.53%
CFT I 104.00 +0.5 +0.50 1878 105.50 104.00 106.50 569.00 104.50 105.50 68.00 +0.48% +9.07%
Conzzeta 1152.00 +1.1 +12.00 1131 1144.00 1130.00 1152.00 36.00 1150.00 1154.00 8.00 -10.24% +12.20%
Cosmo Pharma 113.00 +0.4 +0.40 4769 113.50 112.60 114.00 31.00 112.70 113.10 15.00 -1.31% -23.09%
CPH N 82.50 0.0 0.00 1 82.50 82.50 82.50 419.00 81.50 82.50 177.00 -0.60% +54.06%
CREALOGIX HLD... 145.00 0.0 0.00 137 146.00 145.00 146.00 196.00 145.00 146.00 7.00 -6.45% -5.84%
Credit Suisse 15.30 +1.5 +0.23 3386754 15.18 15.14 15.34 2517.00 15.30 15.30 4803.00 -3.77% -13.39%
Daetwyler Hol... 194.80 +1.1 +2.20 2053 194.00 192.40 195.20 218.00 194.60 195.20 201.00 -6.05% +2.23%
DKSH Holding 73.95 -3.0 -2.25 56832 76.20 73.80 76.95 601.00 73.90 73.95 250.00 -5.52% -10.62%
dorma+kaba 679.00 0.0 0.00 9773 681.00 674.00 681.50 23.00 679.00 679.50 29.00 -8.43% -25.18%
DUFRY 136.10 +1.0 +1.35 59629 135.30 135.30 136.90 224.00 136.05 136.10 125.00 -3.78% -7.00%
EDISON POWER 62.00 +3.3 +2.00 273 60.00 60.00 62.00 1.00 62.00 62.50 206.00 -10.45% +44.58%
EFG INTERNATI... 7.98 +4.7 +0.36 404118 7.64 7.56 8.08 2655.00 7.97 7.99 650.00 -2.93% -26.02%
ELMA ELECTRON... 414.00 0.0 0.00 70 414.00 414.00 414.00 2.00 416.00 420.00 50.00 0.00% -0.24%
EMMI AG 828.50 -0.4 -3.00 1716 833.50 817.50 834.00 35.00 828.00 829.50 46.00 -2.00% +18.53%
EMS-CHEMIE 637.00 +0.3 +2.00 3974 639.00 632.50 639.00 193.00 636.50 637.50 81.00 -3.35% -2.38%
EVOLVA N 0.25 -1.9 -0.01 1395540 0.26 0.25 0.26 29736.00 0.25 0.25 40542.00 +1.17% -16.45%
Feintool Inte... 112.60 +0.5 +0.60 185 112.20 112.20 112.60 14.00 112.40 112.60 21.00 -0.71% -5.08%
Flughafen Zü... 211.60 +1.3 +2.80 14537 209.80 209.40 211.80 408.00 211.40 211.60 625.00 -0.76% -6.33%
Forbo Holding 1465.00 +0.8 +12.00 2608 1460.00 1460.00 1474.00 3.00 1464.00 1465.00 17.00 -0.68% -3.46%
GALENICA AG S... 52.20 -0.9 -0.50 49984 52.80 52.05 52.90 892.00 52.15 52.25 1503.00 +0.67% +5.29%
GAM N 14.36 +1.3 +0.18 183190 14.27 14.18 14.39 3301.00 14.35 14.37 1490.00 -3.21% -9.97%
GEBERIT N 432.10 +1.0 +4.20 35313 429.50 428.40 432.40 128.00 432.00 432.20 255.00 -2.97% -0.28%
GEORG FISCHER 1339.00 +1.1 +14.00 3067 1327.00 1324.00 1340.00 69.00 1338.00 1340.00 63.00 +1.61% +2.87%
Givaudan 2215.00 +0.3 +6.00 13311 2219.00 2209.00 2230.00 197.00 2214.00 2216.00 123.00 -1.16% -1.91%
Glarner Kanto... 30.40 -0.3 -0.10 23 30.40 30.40 30.40 101.00 30.30 30.50 183.00 -1.93% -0.97%
GRAUBUENDNER ... 1440.00 -0.3 -5.00 44 1450.00 1440.00 1450.00 2.00 1440.00 1445.00 2.00 -1.70% +3.21%
GROUPE MINOTE... 390.00 0.0 0.00 66 390.00 390.00 390.00 49.00 390.00 400.00 150.00 -2.01% +6.78%
GURIT HLDG 812.00 +0.9 +7.00 295 816.00 808.00 816.00 1.00 812.00 814.00 15.00 -2.42% -23.55%
HELVETIA N 565.50 +0.6 +3.50 3823 563.50 561.50 566.50 73.00 565.00 565.50 58.00 -1.58% +2.46%
HIAG Immobili... 120.00 0.0 0.00 310 119.50 119.00 120.00 352.00 119.50 120.00 46.00 -1.23% -0.74%
HIGHLIGHT E &... 23.00 +1.8 +0.40 405 23.00 22.80 23.00 200.00 22.60 23.20 432.00 0.00% +31.81%
Hochdorf N 280.00 -0.2 -0.50 138 281.50 278.50 284.00 26.00 278.50 280.00 74.00 -0.88% -2.01%
HUBER & SUHNE... 61.80 +2.3 +1.40 9109 61.00 60.80 61.80 678.00 61.70 61.80 274.00 -4.43% +18.78%
HYPO LENZBURG 4500.00 -2.2 -100.00 25 4600.00 4500.00 4600.00 6.00 4500.00 4560.00 5.00 -1.32% +1.35%
IDORSIA AG SF... 27.90 +6.8 +1.78 805977 26.40 26.10 28.46 475.00 27.86 27.90 300.00 -2.68% +2.63%
IMPLENIA 74.15 +0.8 +0.60 7308 73.80 73.20 74.15 160.00 74.15 74.25 330.00 -2.90% +11.61%
INFICON HLDG 537.50 +0.8 +4.50 1863 534.50 529.00 538.50 17.00 537.00 538.50 45.00 -7.30% -12.41%
INTERROLL HLD... 1734.00 +1.2 +20.00 146 1730.00 1712.00 1734.00 20.00 1734.00 1736.00 25.00 -2.72% +18.78%
Intershop Hol... 505.00 +0.2 +1.00 749 504.00 504.00 506.00 9.00 505.00 506.00 138.00 -0.20% +3.49%
INVESTIS HOLD... 60.00 0.0 0.00 1513 60.00 59.40 60.00 2000.00 59.40 59.60 4.00 0.00% -4.23%
IVF Hartmann 177.50 -0.3 -0.50 85 178.00 177.50 178.00 200.00 179.00 183.00 25.00 -1.11% -1.93%
JULIUS BAER N 58.92 +1.0 +0.60 220265 58.42 58.26 59.02 678.00 58.90 58.92 2226.00 -3.41% -2.15%
JUNGFRAUBAHNE... 152.00 -0.3 -0.50 654 153.00 151.00 153.00 267.00 151.00 152.00 169.00 -4.69% +19.89%
KARDEX AG 142.00 +0.1 +0.20 1624 142.20 141.60 142.60 151.00 141.80 142.20 73.00 -6.59% +18.56%