SPI
10'377.84
CHF
27.91
0.27 %
18.10.2018 22:06:00
 

Chart

Kursdaten

Kurs 10'377.84 Eröffnung 10'378.82
Diff. absolut 27.91 Tages-Hoch 10'435.55
Diff. % 0.27 % Tages-Tief 10'367.00
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 85'110'014 Umsatz 4'292'109'856
Schlusskurs vom 17.10.2018 10'349.93 Volatilität in % 12.06
Börse SIX Swiss Exchange Indices Letzter Handel 18.10.2018 / 22:06
Währung CHF Aktualisierungsstand 19.10.2018 / 05:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -3.48 % 11'040.8 9'922.1
1 Woche 1.73 % 10'492.4 10'142.8
1 Monat -2.46 % 10'911.8 10'142.8
3 Monate -2.88 % 10'960.6 10'142.8
6 Monate -0.50 % 10'960.6 10'073.3
1 Jahr -2.42 % 11'040.8 9'922.1
3 Jahre 16.61 % 11'040.8 7'728.8
  SMI 18.78
13.00
  SMI
-0.18
-5.58
  SMI
-3.48
-6.42
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 21.16 -0.0 -0.01 7409065 21.31 21.14 21.44 500.00 21.21 0.00 350.00 -0.05% -18.99%
Addex Therape... 2.46 +1.7 +0.04 12484 2.42 2.39 2.47 2000.00 2.41 2.50 500.00 -5.38% +7.42%
Adecco Group 49.50 +0.5 +0.27 1842154 49.37 49.31 50.04 200.00 50.00 50.28 600.00 +1.68% -33.60%
Adval Tech Ho... 225.00 0.0 0.00 5 225.00 225.00 225.00 45.00 218.00 225.00 80.00 +2.27% -5.86%
AEVIS 62.40 -0.3 -0.20 268 63.00 62.40 63.00 77.00 62.40 63.00 569.00 +0.32% +7.40%
AIRESIS 1.28 -1.5 -0.02 194 1.29 1.28 1.29 8526.00 1.25 1.30 3995.00 +2.40% +12.28%
Airopack 7.80 0.0 0.00 29 7.80 7.80 7.80 799.00 7.50 7.80 607.00 +3.72% -20.00%
ALLREAL N 154.50 +0.3 +0.50 12244 154.00 154.00 155.00 59.00 154.10 154.60 127.00 +1.51% -6.25%
ALSO HLDG 115.80 +0.2 +0.20 5933 115.80 115.20 116.00 1773.00 115.00 116.00 376.00 +5.27% -13.58%
AMS AG 48.28 -6.8 -3.50 1009004 51.38 48.08 51.38 832.00 0.00 0.00 150.00 +3.14% -45.42%
APG SGA SA NA... 329.00 -1.6 -5.50 987 333.00 325.00 333.00 118.00 325.00 329.00 22.00 +1.08% -27.73%
Arbonia AG 13.26 -2.2 -0.30 94112 13.50 13.18 13.50 2654.00 12.80 13.64 1000.00 +3.92% -18.40%
USI GROUP N 3.26 -6.3 -0.22 23 3.48 3.26 3.48 1000.00 3.10 3.50 5400.00 -8.94% -51.12%
ARYZTA N 9.78 -0.2 -0.02 445393 9.84 9.50 9.98 1000.00 9.35 0.00 1400.00 -2.65% -74.37%
Ascom 17.26 -0.8 -0.14 70665 17.28 17.06 17.44 50.00 16.90 17.80 298.00 -1.82% -31.51%
ASMALLWORLD A... 4.73 -5.2 -0.26 10215 5.40 4.73 5.46 3999.00 4.71 5.40 500.00 -4.25% 0.00%
Autoneum H 176.00 -11.0 -21.70 53724 182.10 174.70 189.50 30.00 180.00 180.50 320.00 -4.92% -37.31%
Bachem Holdin... 118.20 +2.2 +2.60 8285 116.00 114.80 118.80 800.00 114.40 121.20 30.00 +8.64% -23.25%
Baloise N 145.20 -0.3 -0.40 109928 145.80 145.20 147.00 23.00 144.00 148.00 100.00 +0.14% -4.28%
Bank Cler 52.00 0.0 0.00 2621 52.00 52.00 53.00 239768.00 52.00 53.80 46.00 0.00% +22.21%
BANK LINTH LL... 466.00 +0.9 +4.00 44 460.00 458.00 466.00 15.00 438.00 480.00 10.00 -0.85% -8.27%
BC GENEVE I 190.00 +1.1 +2.00 1723 189.50 188.00 190.50 200.00 190.00 191.00 200.00 +1.60% +15.92%
BQE CANTONALE... 54.50 0.0 0.00 304 54.50 54.00 54.50 1143.00 53.50 55.00 53.00 +0.93% -6.03%
Banque Canton... 701.00 -1.3 -9.00 2063 710.00 701.00 710.00 67.00 700.00 710.00 38.00 -0.85% -4.63%
BANQUE PROFIL... 3.34 -4.6 -0.16 1464 3.30 3.30 3.50 486.00 3.34 3.54 393.00 -0.60% -18.14%
BARRY CALLEBA... 1945.00 +1.2 +23.00 10163 1920.00 1912.00 1961.00 20.00 1900.00 1970.00 155.00 +8.06% -4.33%
BASELLAND KB ... 910.00 0.0 0.00 71 910.00 908.00 912.00 43.00 906.00 914.00 25.00 +0.22% +0.61%
BASILEA PHARM... 49.00 -1.0 -0.50 54800 49.56 47.90 49.86 300.00 48.10 49.60 500.00 +1.20% -35.44%
BASLER KB PS 81.20 +0.2 +0.20 5946 81.00 80.20 82.00 120.00 0.00 0.00 5.00 +5.18% +12.54%
BB BIOTECH N 70.10 +0.9 +0.65 132233 69.25 68.85 70.30 13.00 70.40 70.50 250.00 +5.97% +8.60%
BELIMO HLDG 4545.00 -0.7 -30.00 198 4560.00 4495.00 4565.00 7.00 4405.00 4680.00 8.00 +1.91% +6.54%
Bell AG 307.00 +0.8 +2.50 4352 304.50 300.50 309.00 10.00 302.00 310.00 30.00 +5.32% -18.22%
BELLEVUE GRP 24.20 +2.1 +0.50 2805 23.70 23.60 24.20 300.00 23.10 24.70 400.00 +5.68% -0.41%
BB Engelberg ... 400.00 +0.3 +1.00 72 400.00 400.00 400.00 530.00 396.00 400.00 10.00 +1.01% +1.72%
BEKB N 213.00 +0.5 +1.00 3873 211.50 211.00 213.50 798.00 211.00 0.00 24.00 +0.95% +20.75%
BFW LIEGENSCH... 43.50 0.0 0.00 2500 43.50 43.10 43.50 250.00 43.00 43.50 3993.00 -1.14% +0.69%
BKW AG 61.10 +1.3 +0.80 48915 60.30 60.30 61.60 2278.00 60.00 60.00 9.00 +2.35% +5.44%
BLACKSTONE RE... 6.46 -0.6 -0.04 10117 6.50 6.42 6.50 50.00 6.36 6.56 50.00 -4.44% 0.00%
BOBST GROUP S... 70.25 -2.4 -1.70 33824 71.30 70.05 71.95 30.00 70.05 70.00 1000.00 -2.63% -45.79%
Bossard Holdi... 163.60 -1.5 -2.50 17614 166.50 162.70 166.70 31.00 160.90 160.00 5.00 +0.43% -28.87%
BUCHER N 289.20 -1.8 -5.20 36566 293.60 288.60 297.80 40.00 285.40 297.00 20.00 +3.43% -26.97%
BURCKHARDT 342.80 -1.7 -6.00 4725 350.00 341.60 350.00 100.00 335.60 350.60 20.00 +5.61% +8.48%
Burkhalter N 74.60 +0.5 +0.40 4583 74.20 73.80 74.90 91.00 73.50 74.60 78.00 +3.18% -41.21%
BVZ N 830.00 +1.8 +15.00 17 825.00 825.00 830.00 7.00 810.00 830.00 8.00 -1.19% +23.42%
CALIDA 32.40 0.0 0.00 27538 32.45 32.40 32.80 633.00 32.40 32.80 172.00 -1.82% -14.74%
Carlo Gavazzi 296.00 +0.3 +1.00 123 290.00 289.00 296.00 7.00 281.00 298.00 3.00 +15.62% -12.81%
CASSIOPEA S.P... 49.60 +6.7 +3.10 18702 53.20 49.20 53.20 467.00 46.00 51.80 92.00 +6.44% +42.53%
Cembra Money ... 82.55 +0.3 +0.25 63752 82.10 82.10 83.45 120.00 82.55 83.60 410.00 +3.19% -9.14%
CEVA LOGISTIC... 25.05 -0.6 -0.15 110515 24.90 24.90 25.30 1000.00 25.00 25.15 1700.00 +1.21% 0.00%
Cham Paper Gr... 428.00 0.0 0.00 56 425.00 425.00 428.00 47.00 425.00 428.00 11.00 +0.71% -5.31%
LINDT&SPRUENG... 78000.00 +0.4 +300.00 145 77800.00 77800.00 78600.00 1.00 78600.00 78600.00 1.00 +3.04% +10.66%
LINDT&SPRUENG... 6760.00 +1.0 +70.00 2261 6705.00 6690.00 6815.00 1.00 6650.00 0.00 1.00 +5.13% +13.61%
CICOR N 50.80 +0.4 +0.20 198 50.40 50.20 50.80 540.00 45.00 54.60 99.00 +5.61% -16.03%
Clariant N 22.03 -1.4 -0.32 2264794 22.28 21.92 22.33 500.00 21.98 22.24 1750.00 -3.25% -19.16%
Coltene Holdi... 99.90 +0.5 +0.50 4178 99.90 98.40 100.20 250.00 98.60 99.90 178.00 +2.99% +5.99%
Comet Holding 93.55 +0.3 +0.25 19974 94.30 91.95 94.50 390.00 92.50 94.00 100.00 +4.00% -39.02%
CIE FIN RICHE... 71.00 -1.8 -1.32 2552151 72.30 70.48 72.30 300.00 71.40 74.00 50.00 -1.61% -19.59%
CI COM I 3.20 +0.6 +0.02 0 3.20 3.20 3.20 500.00 3.20 3.80 397.00 +1.27% -31.18%
CFT I 101.00 0.0 0.00 769 100.50 100.50 102.00 3.00 100.50 102.00 207.00 -1.46% +5.93%
Conzzeta 970.00 -3.4 -34.00 4295 1010.00 968.00 1010.00 64.00 965.00 1000.00 8.00 +0.31% -4.53%
Cosmo Pharma 124.00 +1.6 +2.00 25607 122.40 122.40 124.90 250.00 122.00 0.00 2.00 +6.90% -15.30%
CPH N 86.00 0.0 0.00 926 86.00 86.00 86.50 100.00 85.00 86.50 379.00 +6.83% +60.60%
CREALOGIX HLD... 141.00 -1.4 -2.00 1044 143.00 141.00 144.00 109.00 141.00 149.00 100.00 -2.76% -8.44%
Credit Suisse 13.30 -1.1 -0.14 8169025 13.45 13.29 13.61 1000.00 13.31 0.00 378.00 -0.56% -23.53%
Daetwyler Hol... 161.40 -0.6 -1.00 48650 163.80 160.80 164.80 20.00 0.00 175.00 100.00 +2.15% -14.33%
DKSH Holding 66.25 +1.9 +1.25 77888 65.00 64.85 66.40 25.00 65.00 67.50 500.00 +4.08% -22.29%
dorma+kaba 720.50 -0.6 -4.50 15200 725.00 715.50 732.00 30.00 703.00 720.00 80.00 +4.72% -20.61%
DUFRY 107.85 -1.1 -1.20 369302 109.45 107.65 111.60 50.00 107.00 112.00 100.00 +2.86% -25.57%
EDISON POWER 63.00 0.0 0.00 141 62.50 62.50 63.00 50.00 60.00 63.00 397.00 +4.13% +51.81%
EFG INTERNATI... 7.40 -1.1 -0.08 243197 7.46 7.37 7.47 5394.00 7.40 7.50 10000.00 +5.41% -28.16%
ELMA ELECTRON... 404.00 0.0 0.00 99 404.00 404.00 404.00 2.00 404.00 420.00 34.00 0.00% -2.65%
EMMI AG 712.00 -0.6 -4.50 3233 712.00 705.00 717.50 100.00 705.00 720.00 55.00 +2.45% +1.50%
EMS-CHEMIE 541.00 -0.3 -1.50 27056 543.50 538.00 545.00 70.00 0.00 560.00 260.00 +1.12% -16.83%
EVOLVA N 0.28 -2.1 -0.01 626455 0.28 0.27 0.28 20000.00 0.27 0.28 13860.00 +2.99% -10.97%
Feintool Inte... 97.50 -1.3 -1.30 4111 99.00 97.10 99.00 333.00 97.00 99.40 152.00 +4.61% -17.37%
Flughafen Zü... 195.60 +1.8 +3.40 64215 192.60 191.90 197.60 450.00 190.00 198.00 100.00 +3.16% -12.25%
Forbo Holding 1511.00 -0.1 -1.00 3204 1513.00 1500.00 1523.00 5.00 1470.00 1535.00 61.00 +2.58% +0.40%
GALENICA AG S... 52.30 -0.5 -0.25 137779 52.60 52.15 52.85 500.00 51.70 54.50 500.00 -0.38% +4.50%
GAM N 7.54 -1.4 -0.11 733776 7.65 7.53 7.74 1500.00 7.51 0.00 1500.00 +0.07% -52.13%
GEBERIT N 430.90 -0.7 -2.90 106245 436.50 430.80 436.50 300.00 430.80 433.00 282.00 +1.15% +0.42%
GEORG FISCHER 940.50 -2.7 -26.50 25231 962.50 936.50 962.50 10.00 950.00 967.00 50.00 -2.94% -26.98%
Givaudan 2320.00 -0.4 -9.00 23454 2334.00 2320.00 2356.00 20.00 0.00 2344.00 15.00 +1.62% +3.02%
Glarner Kanto... 28.20 -0.7 -0.20 1480 28.50 28.00 28.60 88.00 28.00 28.80 2000.00 +2.17% -8.44%
GRAUBUENDNER ... 1435.00 +1.4 +20.00 76 1420.00 1415.00 1435.00 5.00 1410.00 1435.00 6.00 +1.77% +2.50%
GROUPE MINOTE... 386.00 0.0 0.00 100 386.00 386.00 386.00 20.00 364.00 392.00 7.00 0.00% +5.68%
GURIT HLDG 902.00 +1.8 +16.00 1182 889.00 877.00 906.00 16.00 880.00 907.00 5.00 +8.67% -14.34%
HELVETIA N 597.00 -0.1 -0.50 12798 599.00 595.50 603.50 25.00 591.00 600.50 5.00 +2.75% +8.84%
HIAG Immobili... 122.50 +1.7 +2.00 4483 123.00 120.00 123.00 300.00 121.00 123.00 62.00 +2.08% +1.32%
HIGHLIGHT E &... 20.00 -2.0 -0.40 406 20.60 20.00 20.60 344.00 17.40 20.60 609.00 +15.61% +14.61%
Hochdorf N 164.40 -2.6 -4.40 433 170.00 163.80 170.00 101.00 163.00 175.00 170.00 +2.88% -42.57%
HUBER & SUHNE... 67.50 -1.0 -0.70 18835 68.00 67.50 68.70 50.00 67.30 69.00 200.00 +1.81% +32.74%
HYPO LENZBURG 4540.00 -1.3 -60.00 2 4540.00 4540.00 4540.00 2.00 4540.00 4580.00 6.00 -0.44% +2.25%
IDORSIA AG SF... 20.52 +0.5 +0.10 299063 20.56 20.24 20.76 200.00 20.40 20.40 300.00 +2.29% -19.37%
IMPLENIA 58.05 +0.9 +0.50 17106 57.45 57.05 58.20 190.00 56.20 59.50 500.00 +2.74% -11.91%
INFICON HLDG 463.60 +3.0 +13.60 13476 478.20 442.20 478.20 10.00 456.00 480.00 50.00 +13.41% -23.81%
INTERROLL HLD... 1708.00 -1.4 -24.00 1483 1702.00 1696.00 1724.00 15.00 1650.00 1760.00 99.00 +5.56% +18.36%
Intershop Hol... 483.00 +0.4 +2.00 1133 484.50 481.50 484.50 0.00 0.00 0.00 300.00 +2.33% -0.82%
INVESTIS HOLD... 61.00 -0.7 -0.40 273 61.20 60.40 61.40 248.00 60.40 61.40 272.00 +2.35% -2.63%
IVF Hartmann 178.00 0.0 0.00 1 178.00 178.00 178.00 29.00 178.00 179.50 250.00 -0.84% -1.66%
JULIUS BAER N 45.35 -1.3 -0.61 709656 46.24 45.35 46.36 322.00 45.00 47.31 356.00 +0.33% -23.91%