SPI
10'977.78
CHF
26.82
0.24 %
23.01.2018 17:41:37
 

Chart

Kursdaten

Kurs 10'977.78 Eröffnung 10'969.03
Diff. absolut 26.82 Tages-Hoch 11'019.31
Diff. % 0.24 % Tages-Tief 10'958.72
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 106'941'961 Umsatz 4'304'348'165
Schlusskurs vom 22.01.2018 10'950.96 Volatilität in % 8.80
Börse SIX Swiss Exchange Indices Letzter Handel 23.01.2018 / 17:41
Währung CHF Aktualisierungsstand 24.01.2018 / 04:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 2.10 % 11'027.2 10'771.6
1 Woche 0.91 % 11'019.3 10'840.3
1 Monat 2.06 % 11'027.2 10'728.8
3 Monate 3.85 % 11'027.2 10'378.5
6 Monate 7.79 % 11'027.2 9'983.7
1 Jahr 21.95 % 11'027.2 9'001.6
3 Jahre 36.51 % 11'027.2 7'728.8
  SMI 18.78
13.00
2.10
1.81
-0.18
-5.58
  SMI   SMI
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 27.00 +0.4 +0.10 4140267 27.00 26.86 27.14 2000.00 27.01 0.00 12880.00 -0.37% +3.37%
Addex Therape... 3.39 -2.3 -0.08 116567 3.43 3.35 3.50 8152.00 3.35 3.50 1300.00 +6.27% +48.03%
Adecco Group 78.96 -0.3 -0.20 690538 79.20 78.96 80.10 59.00 0.00 80.00 300.00 -0.18% +5.92%
Adval Tech Ho... 241.00 +0.8 +2.00 0 241.00 241.00 241.00 48.00 239.00 245.00 100.00 -1.63% +0.84%
AEVIS 60.80 -0.7 -0.40 883 61.20 60.20 61.40 50.00 60.00 61.60 200.00 +3.75% +4.65%
AIRESIS 1.27 +4.1 +0.05 137146 1.24 1.24 1.28 10000.00 1.25 1.30 15000.00 +13.39% +11.40%
Airopack 9.68 +0.2 +0.02 5255 9.64 9.54 9.68 800.00 9.50 9.72 848.00 +1.89% -0.72%
ALLREAL N 165.50 +0.4 +0.60 16578 164.70 164.40 166.30 650.00 164.90 165.60 130.00 +0.67% +0.42%
ALSO HLDG 140.80 -0.4 -0.60 15721 143.00 140.00 143.60 343.00 140.00 144.00 5000.00 -2.22% +5.07%
AMS AG 84.44 -0.7 -0.56 788962 85.98 84.32 86.20 600.00 84.20 85.00 10.00 -4.11% -4.53%
APG SGA SA NA... 460.00 +0.9 +4.00 3380 458.00 455.50 460.00 20.00 452.00 462.00 325.00 +1.66% +1.04%
Arbonia AG 17.10 -3.9 -0.70 453554 17.90 16.92 17.90 827.00 17.10 17.38 7650.00 +3.14% +5.23%
USI GROUP N 6.65 -2.2 -0.15 95 6.65 6.65 6.65 1755.00 6.65 6.80 1567.00 -4.32% -0.30%
ARYZTA N 37.89 +0.2 +0.08 445842 37.82 37.68 38.13 100.00 37.50 38.20 700.00 +2.02% -1.97%
Ascom 24.85 +0.2 +0.05 111442 24.90 24.60 25.05 70.00 24.55 0.00 2500.00 +3.11% -1.39%
Autoneum H 307.80 +0.5 +1.60 35266 307.00 305.00 310.80 25.00 305.20 309.80 40.00 +1.65% +9.63%
Bachem Holdin... 148.00 +0.7 +1.00 7693 146.20 146.00 148.00 6.00 148.00 0.00 400.00 0.00% -3.90%
Baloise N 157.40 -0.8 -1.20 102482 159.20 157.00 159.20 35.00 156.00 159.00 80.00 +0.38% +3.76%
Bank Cler 43.90 0.0 0.00 50 43.90 43.90 43.90 30.00 44.00 43.90 887.00 +1.62% +3.17%
BANK LINTH LL... 498.00 -0.4 -2.00 62 500.00 494.00 500.00 10.00 480.00 500.00 20.00 +2.47% -1.97%
BC GENEVE I 166.50 0.0 0.00 570 166.50 166.00 166.50 100.00 165.50 166.50 112.00 +0.91% +1.59%
BQE CANTONALE... 55.50 0.0 0.00 5 55.50 55.50 55.50 18.00 55.50 56.00 27.00 -0.89% -4.31%
Banque Canton... 786.00 +0.3 +2.00 2553 783.00 783.00 790.00 6.00 785.00 790.00 132.00 +0.90% +6.94%
BANQUE PROFIL... 3.70 0.0 0.00 21369 3.70 3.64 3.84 666.00 3.70 3.82 1000.00 -8.42% -9.31%
BARRY CALLEBA... 1959.00 +0.5 +9.00 16496 1947.00 1937.00 1983.00 70.00 1935.00 2000.00 3.00 -1.41% -3.64%
BASELLAND KB ... 914.00 -0.2 -2.00 251 916.00 914.00 920.00 32.00 910.00 918.00 74.00 +0.44% +1.05%
BASILEA PHARM... 79.40 +0.8 +0.65 50363 79.00 78.70 79.75 250.00 79.25 79.50 200.00 +1.21% +4.61%
BASLER KB PS 74.40 +0.8 +0.60 2627 74.80 74.40 75.00 300.00 73.80 75.00 150.00 -0.53% +3.12%
BELIMO HLDG 4700.00 -0.4 -20.00 274 4825.00 4690.00 4825.00 3.00 4670.00 4720.00 2.00 +8.55% +10.17%
Bell AG 449.00 +0.8 +3.50 1246 448.00 445.50 450.50 14.00 445.50 455.00 12.00 -1.10% +4.54%
BELLEVUE GRP 25.80 -0.4 -0.10 9287 25.80 25.60 26.00 193.00 25.80 26.20 3655.00 +5.74% +6.17%
BB Engelberg ... 436.00 +1.4 +6.00 51 435.00 435.00 438.00 300.00 435.00 438.00 6.00 +3.07% +10.87%
BEKB N 184.20 0.0 0.00 3533 184.20 183.80 184.40 100.00 184.00 185.00 251.00 +0.11% +4.42%
BFW LIEGENSCH... 43.10 +0.2 +0.10 130 43.10 43.10 43.10 1000.00 42.70 43.40 500.00 -0.69% -0.23%
BKW AG 58.80 0.0 0.00 34142 59.00 58.50 59.50 100.00 58.50 59.80 300.00 -2.16% +1.47%
BOBST GROUP S... 129.20 +0.5 +0.60 15170 129.00 127.70 130.50 100.00 127.50 131.00 70.00 +0.94% -0.31%
Bossard Holdi... 247.60 -1.0 -2.60 9643 252.00 246.60 252.00 40.00 0.00 250.00 500.00 +0.65% +7.65%
BUCHER N 437.20 +1.5 +6.40 24014 432.00 429.20 438.80 23.00 430.00 439.00 131.00 +1.67% +10.40%
BURCKHARDT 366.00 -0.8 -2.80 14947 370.00 364.00 371.60 50.00 360.00 0.00 25.00 +2.92% +15.82%
Burkhalter N 123.00 -0.6 -0.80 15961 124.00 122.60 124.00 200.00 122.40 123.60 220.00 -4.80% -3.07%
BVZ N 725.00 +0.7 +5.00 20 725.00 725.00 725.00 14.00 710.00 740.00 44.00 +2.11% +7.81%
CALIDA 36.80 +1.0 +0.35 2462 36.50 36.50 37.10 400.00 36.10 37.20 300.00 -1.47% -3.16%
Carlo Gavazzi 360.00 +1.7 +6.00 225 352.00 350.00 360.00 4.00 356.00 362.00 35.00 +1.41% +6.04%
CASSIOPEA S.P... 36.60 +0.8 +0.30 4181 36.50 36.00 37.00 620.00 36.00 37.00 865.00 +5.17% +5.17%
Cembra Money ... 93.50 0.0 0.00 73156 93.40 93.35 93.85 2720.00 92.50 93.50 300.00 +0.11% +2.92%
Cham Paper Gr... 448.00 -0.4 -2.00 24 450.00 448.00 450.00 50.00 442.00 450.00 294.00 +1.36% -0.88%
LINDT&SPRUENG... 70200.00 -0.3 -200.00 181 70000.00 69800.00 70700.00 1.00 70000.00 70800.00 3.00 +1.30% -0.40%
LINDT&SPRUENG... 5870.00 +0.7 +40.00 2756 5815.00 5815.00 5900.00 1.00 5850.00 5890.00 3.00 +2.00% -1.34%
CICOR N 79.40 +0.3 +0.20 7297 79.60 79.00 80.60 100.00 77.00 79.60 145.00 +11.52% +31.24%
Clariant N 29.02 -1.2 -0.36 1900249 29.16 28.97 29.37 200.00 29.40 29.28 62.00 +2.44% +6.50%
Coltene Holdi... 94.70 -1.1 -1.10 5454 95.70 94.60 97.10 60.00 93.20 97.50 333.00 -1.56% -0.21%
Comet Holding 163.40 +0.5 +0.80 26497 163.10 161.70 164.60 1296.00 163.00 163.50 100.00 +3.35% +6.52%
CIE FIN RICHE... 89.40 +0.8 +0.70 1194275 89.22 88.76 89.58 300.00 89.00 89.20 200.00 +0.95% +1.25%
CI COM I 5.70 +1.8 +0.10 3286 5.20 5.20 5.70 498.00 5.15 5.70 561.00 +14.00% +22.58%
CFT I 96.80 -0.4 -0.40 3215 97.80 96.60 98.00 160.00 96.60 97.60 300.00 +1.68% +1.52%
Conzzeta 1114.00 +2.2 +24.00 2711 1092.00 1090.00 1128.00 20.00 1110.00 1144.00 9.00 +3.15% +9.65%
Cosmo Pharma 142.50 +0.1 +0.20 14203 142.20 141.50 143.20 150.00 141.00 144.00 200.00 -0.07% -2.66%
CPH N 63.50 -2.3 -1.50 1584 64.50 62.50 64.50 500.00 62.50 65.00 2014.00 +10.43% +18.58%
CREALOGIX HLD... 177.00 0.0 0.00 2254 177.00 174.00 177.00 100.00 175.00 177.00 542.00 +0.57% +14.94%
Credit Suisse 18.47 -0.0 -0.01 13130477 18.55 18.44 18.81 5300.00 0.00 0.00 8410.00 +1.32% +6.15%
Daetwyler Hol... 208.50 -0.2 -0.50 16686 209.00 207.50 209.50 120.00 206.00 208.50 15.00 +1.21% +10.67%
DKSH Holding 89.40 -0.4 -0.35 67151 89.75 89.10 90.00 8.00 91.50 90.80 130.00 -0.45% +4.87%
dorma+kaba 896.00 -1.1 -10.00 13131 906.00 890.00 911.50 10.00 0.00 899.50 50.00 -0.78% -1.27%
DUFRY 151.40 -0.2 -0.35 335690 153.05 150.75 153.05 4.00 154.00 153.00 1340.00 +3.56% +4.49%
EDISON POWER 47.20 0.0 0.00 106 47.20 47.20 47.20 432.00 44.80 47.20 52.00 +3.06% +13.73%
EFG INTERNATI... 10.40 -7.1 -0.80 755411 11.20 10.34 11.20 465.00 10.40 10.38 190.00 -1.70% +0.97%
ELMA ELECTRON... 392.00 +1.6 +6.00 1 392.00 392.00 392.00 49.00 400.00 420.00 20.00 -1.51% -5.54%
EMMI AG 731.00 +0.3 +2.00 3655 728.00 727.50 732.00 70.00 0.00 732.00 125.00 +1.67% +4.21%
EMS-CHEMIE 692.00 -0.1 -0.50 11201 695.00 690.50 695.00 22.00 692.00 0.00 20.00 +1.10% +6.38%
EVOLVA N 0.36 +2.1 +0.01 1726544 0.36 0.36 0.37 10000.00 0.37 0.35 300.00 +2.24% +17.74%
Feintool Inte... 128.40 +2.6 +3.20 11934 125.60 125.60 128.80 500.00 126.00 128.60 607.00 +7.18% +8.81%
Flughafen Zü... 240.40 -0.2 -0.60 39162 241.60 239.60 241.60 230.00 0.00 0.00 70.00 +1.09% +7.85%
Forbo Holding 1583.00 +0.4 +6.00 2081 1575.00 1574.00 1590.00 10.00 1565.00 1592.00 50.00 -0.06% +5.18%
GALENICA AG S... 49.18 +0.4 +0.18 133248 49.46 49.04 49.48 300.00 49.00 49.50 1845.00 +1.40% -1.74%
GAM N 17.77 -0.6 -0.10 629729 17.97 17.65 18.00 565.00 17.70 18.05 1200.00 +2.54% +12.83%
GEBERIT N 463.90 -0.5 -2.10 145799 466.20 463.00 468.90 70.00 0.00 465.50 1120.00 +9.28% +8.11%
GEORG FISCHER 1383.00 +0.4 +5.00 18368 1377.00 1370.00 1389.00 7.00 0.00 1395.00 418.00 +0.29% +7.38%
Givaudan 2271.00 -0.5 -11.00 28775 2271.00 2262.00 2288.00 12.00 2261.00 2280.00 10.00 +0.31% +0.84%
Glarner Kanto... 32.40 +0.3 +0.10 3069 32.40 32.40 32.60 200.00 31.80 32.60 268.00 +3.51% +5.19%
GOLDBACH N 35.20 0.0 0.00 1523 35.35 35.20 35.35 2000.00 35.10 35.35 782.00 -0.14% -1.12%
GRAUBUENDNER ... 1465.00 0.0 0.00 187 1455.00 1455.00 1485.00 7.00 1460.00 1465.00 25.00 -1.68% +4.64%
GROUPE MINOTE... 362.00 -1.6 -6.00 50 364.00 362.00 364.00 470.00 360.00 368.00 750.00 -1.63% -0.89%
GURIT HLDG 1066.00 +0.9 +10.00 707 1060.00 1056.00 1076.00 10.00 1040.00 1068.00 4.00 +2.30% +1.23%
HELVETIA N 566.50 -0.2 -1.00 20442 567.00 565.50 570.00 12.00 565.00 565.00 15.00 +0.62% +3.28%
HIAG Immobili... 122.50 +1.2 +1.50 3205 122.50 122.00 123.50 38.00 122.00 124.00 3054.00 0.00% +1.32%
HIGHLIGHT E &... 19.70 -2.5 -0.50 1259 19.90 19.70 20.00 245.00 17.00 21.00 19.00 0.00% +12.89%
Hochdorf N 305.00 +2.2 +6.50 3070 299.00 297.00 305.00 10.00 298.50 305.50 15.00 +0.33% +6.55%
HUBER & SUHNE... 55.70 +0.9 +0.50 62920 55.80 55.20 56.20 550.00 55.60 56.20 151.00 +2.39% +9.54%
Huegli Holdin... 914.00 0.0 0.00 237 914.00 912.00 916.00 14.00 914.00 916.00 331.00 +0.22% +13.68%
HYPO LENZBURG 4560.00 +0.9 +40.00 35 4540.00 4480.00 4560.00 2.00 4520.00 4540.00 8.00 0.00% +2.70%
IDORSIA AG SF... 29.86 -0.3 -0.10 651650 29.94 29.66 30.16 200.00 30.00 30.00 350.00 +6.87% +17.33%
IMPLENIA 69.35 +0.7 +0.45 18682 69.10 68.75 69.75 665.00 68.50 69.50 70.00 +0.87% +5.24%
INFICON HLDG 606.00 +0.6 +3.50 3203 606.00 596.50 606.00 18.00 0.00 606.50 207.00 -0.57% -0.41%
INTERROLL HLD... 1562.00 -1.0 -16.00 1316 1578.00 1560.00 1578.00 40.00 1554.00 1576.00 12.00 +4.55% +8.25%
Intershop Hol... 490.00 -0.3 -1.50 4431 493.50 489.00 493.50 50.00 489.00 494.50 200.00 0.00% +0.62%
INVESTIS HOLD... 64.00 +0.3 +0.20 1499 63.80 62.40 64.80 196.00 64.00 65.80 90.00 -2.44% +2.15%
IVF Hartmann 192.00 -1.0 -2.00 249 197.00 192.00 197.00 260.00 191.00 192.00 1.00 -3.27% +6.08%
JULIUS BAER N 64.50 -0.0 -0.02 862208 64.78 64.16 64.98 240.00 64.00 0.00 312.00 +1.22% +8.22%
JUNGFRAUBAHNE... 142.00 +1.1 +1.50 1947 141.00 141.00 144.00 12.00 141.00 143.00 400.00 +0.71% +11.64%
KARDEX AG 130.00 -0.3 -0.40 14872 131.40 129.20 132.00 100.00 129.00 132.00 162.00 -0.76% +8.70%