SPI
10'721.58
CHF
3.25
0.03 %
17.08.2018 22:06:00
 

Chart

Kursdaten

Kurs 10'721.58 Eröffnung 10'743.24
Diff. absolut 3.25 Tages-Hoch 10'748.88
Diff. % 0.03 % Tages-Tief 10'677.43
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 58'636'540 Umsatz 2'842'169'830
Schlusskurs vom 16.08.2018 10'718.33 Volatilität in % 11.49
Börse SIX Swiss Exchange Indices Letzter Handel 17.08.2018 / 22:06
Währung CHF Aktualisierungsstand 18.08.2018 / 17:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -0.28 % 11'040.8 9'922.1
1 Woche -0.42 % 10'800.9 10'614.6
1 Monat 1.45 % 10'960.6 10'614.6
3 Monate 0.09 % 10'960.6 10'073.3
6 Monate 3.55 % 10'960.6 9'922.1
1 Jahr 5.10 % 11'040.8 9'922.1
3 Jahre 12.53 % 11'040.8 7'728.8
  SMI 18.78
13.00
  SMI
-0.18
-5.58
  SMI
-0.28
-4.03
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 22.37 +0.6 +0.13 3835492 22.35 22.23 22.46 100.00 22.49 22.49 340.00 -0.80% -14.36%
Addex Therape... 2.55 +2.0 +0.05 19927 2.49 2.49 2.57 2300.00 2.45 2.57 1933.00 0.00% +11.35%
Adecco Group 57.96 -0.2 -0.12 723152 58.38 57.62 58.38 200.00 58.00 59.00 580.00 -0.82% -22.25%
Adval Tech Ho... 204.00 -2.9 -6.00 110 205.00 204.00 205.00 40.00 200.00 205.00 61.00 -6.42% -14.64%
AEVIS 60.80 -0.3 -0.20 605 61.00 60.40 61.00 12.00 60.80 61.60 100.00 -0.33% +4.65%
AIRESIS 1.27 -0.8 -0.01 16700 1.27 1.23 1.27 2500.00 1.24 1.27 1282.00 0.00% +11.40%
Airopack 9.12 +2.5 +0.22 18530 9.18 8.88 9.18 1500.00 8.54 9.20 2615.00 +0.22% -6.46%
ALLREAL N 154.70 +0.1 +0.20 11708 154.50 154.30 155.80 210.00 154.50 155.00 150.00 +0.78% -6.13%
ALSO HLDG 108.40 -0.4 -0.40 8185 108.80 107.60 109.00 75.00 106.40 110.00 12.00 -3.90% -19.10%
AMS AG 66.28 -2.1 -1.40 819266 67.44 65.60 67.46 4020.00 65.68 67.00 100.00 -7.66% -25.07%
APG SGA SA NA... 355.50 -0.1 -0.50 421 359.00 354.50 359.00 30.00 353.00 361.00 100.00 +2.45% -21.91%
Arbonia AG 15.06 -2.2 -0.34 211310 15.34 14.88 15.38 430.00 15.00 15.34 5000.00 -9.60% -7.32%
USI GROUP N 4.40 -2.2 -0.10 0 4.40 4.40 4.40 1000.00 4.30 5.25 3446.00 -7.17% -34.03%
ARYZTA N 9.40 -0.6 -0.06 508261 9.44 9.25 9.47 1500.00 9.25 9.69 750.00 +7.18% -75.68%
Ascom 17.90 +1.2 +0.22 82716 17.62 17.62 18.02 200.00 18.00 18.00 1136.00 +2.29% -28.97%
ASMALLWORLD A... 3.17 -1.9 -0.06 8780 3.22 3.05 3.22 150.00 2.82 3.22 1309.00 +4.28% 0.00%
Autoneum H 220.20 -0.5 -1.00 8784 221.60 218.60 221.80 10.00 219.00 227.00 195.00 -1.34% -21.57%
Bachem Holdin... 142.80 +1.1 +1.60 2620 143.00 141.00 143.00 40.00 138.00 143.00 176.00 -2.06% -7.27%
Baloise N 151.80 -0.5 -0.80 116047 153.10 150.70 153.10 55.00 150.00 153.00 100.00 -1.11% +0.07%
Bank Cler 52.40 +0.8 +0.40 14980 52.00 52.00 52.40 773648.00 52.00 52.40 5412.00 +0.38% +23.15%
BANK LINTH LL... 438.00 -2.2 -10.00 107 446.00 438.00 448.00 1.00 430.00 460.00 65.00 -4.37% -13.78%
BC GENEVE I 192.00 -0.5 -1.00 488 193.00 192.00 194.00 50.00 192.50 194.50 70.00 0.00% +17.14%
BQE CANTONALE... 54.50 +1.9 +1.00 100 54.50 54.50 54.50 33.00 53.50 55.00 33.00 +0.93% -6.03%
Banque Canton... 741.00 -0.5 -4.00 2330 746.00 737.00 746.00 23.00 738.00 745.00 10.00 +0.14% +0.82%
BANQUE PROFIL... 3.18 0.0 0.00 73 3.18 3.18 3.18 5960.00 3.18 3.46 2988.00 +0.63% -22.06%
BARRY CALLEBA... 1681.00 +0.5 +8.00 4822 1678.00 1670.00 1687.00 1.00 1666.00 1700.00 50.00 -1.18% -17.31%
BASELLAND KB ... 906.00 0.0 0.00 203 906.00 906.00 908.00 11.00 906.00 910.00 130.00 -0.22% +0.17%
BASILEA PHARM... 59.90 -1.3 -0.80 190404 60.50 57.75 60.50 740.00 0.00 60.50 400.00 -12.68% -21.08%
BASLER KB PS 73.60 +0.8 +0.60 1298 73.80 73.40 74.60 30.00 75.00 75.00 542.00 -1.08% +2.01%
BELIMO HLDG 4500.00 +0.8 +35.00 295 4470.00 4470.00 4530.00 3.00 4310.00 4520.00 69.00 -0.22% +5.49%
Bell AG 296.00 +2.2 +6.50 9232 288.50 288.50 298.00 3.00 293.00 298.00 50.00 +1.37% -21.15%
BELLEVUE GRP 24.30 -0.4 -0.10 4714 24.40 24.20 24.50 300.00 24.30 24.90 97.00 -0.41% 0.00%
BB Engelberg ... 402.00 +0.8 +3.00 159 403.00 402.00 407.00 24.00 399.00 410.00 20.00 -2.66% +2.23%
BEKB N 215.00 +0.2 +0.50 24767 214.00 213.00 215.00 175.00 212.50 215.00 236.00 +3.37% +21.88%
BFW LIEGENSCH... 42.80 +0.9 +0.40 1568 42.40 41.80 42.80 300.00 41.80 42.80 1281.00 +0.23% -0.93%
BKW AG 66.40 -0.3 -0.20 14299 66.30 66.10 66.80 200.00 65.50 67.90 100.00 -3.35% +14.58%
BLACKSTONE RE... 8.50 -5.0 -0.45 10 8.96 8.50 8.50 40.00 8.20 8.50 2490.00 -5.03% 0.00%
BOBST GROUP S... 81.50 +0.1 +0.10 29754 81.70 80.45 81.90 65.00 80.40 82.00 50.00 -6.48% -37.11%
Bossard Holdi... 193.50 -0.7 -1.40 5770 195.50 192.00 195.50 48.00 191.10 196.50 500.00 -2.37% -15.87%
BUCHER N 316.60 -0.7 -2.20 16044 318.80 315.20 321.40 510.00 315.00 329.00 31.00 -3.94% -20.05%
BURCKHARDT 324.80 -0.1 -0.20 2715 325.00 323.80 329.20 25.00 321.20 0.00 35.00 -7.15% +2.78%
Burkhalter N 86.60 +0.6 +0.50 3588 85.80 85.80 86.80 350.00 85.80 88.00 300.00 -4.20% -31.76%
BVZ N 885.00 -1.7 -15.00 118 910.00 865.00 910.00 10.00 805.00 905.00 5.00 +3.51% +31.60%
CALIDA 34.70 +2.1 +0.70 3019 34.10 34.10 34.90 800.00 34.40 35.50 440.00 -2.25% -8.68%
Carlo Gavazzi 316.00 -3.1 -10.00 66 316.00 316.00 316.00 6.00 313.00 324.00 14.00 -1.25% -6.92%
CASSIOPEA S.P... 55.20 +2.6 +1.40 7999 54.00 54.00 55.20 1571.00 54.00 56.20 125.00 +9.09% +58.62%
Cembra Money ... 90.30 -0.3 -0.25 31693 90.85 89.75 91.00 45.00 89.85 90.50 150.00 -0.22% -0.61%
CEVA LOGISTIC... 21.90 +0.7 +0.15 230901 21.80 21.75 22.65 1500.00 21.80 22.10 2000.00 -0.45% 0.00%
Cham Paper Gr... 436.00 +2.6 +11.00 2145 430.00 430.00 438.00 25.00 450.00 437.00 394.00 +2.11% -3.54%
LINDT&SPRUENG... 81500.00 +0.1 +100.00 85 81300.00 81000.00 81600.00 1.00 81100.00 82000.00 3.00 -0.12% +15.63%
LINDT&SPRUENG... 6760.00 -1.1 -75.00 1593 6820.00 6760.00 6865.00 2.00 6700.00 6880.00 3.00 -1.53% +13.61%
CICOR N 64.40 -0.9 -0.60 321 65.20 64.00 65.20 432.00 62.00 65.20 152.00 +3.21% +6.45%
Clariant N 23.40 -0.0 -0.01 479816 23.41 23.28 23.57 100.00 23.20 23.80 900.00 -1.76% -14.13%
Coltene Holdi... 115.40 +0.9 +1.00 1385 114.60 114.00 116.00 200.00 113.80 120.00 150.00 -0.35% +21.60%
Comet Holding 84.85 -5.5 -4.95 39952 89.40 83.60 89.70 58.00 85.00 90.00 1377.00 -6.14% -44.69%
CIE FIN RICHE... 84.20 -0.5 -0.40 1367380 84.92 83.88 85.22 1200.00 83.80 85.90 23.00 -3.37% -4.64%
CI COM I 3.66 -6.2 -0.24 20 3.66 3.66 3.66 799.00 3.64 3.96 130.00 -6.15% -21.29%
CFT I 102.50 -0.5 -0.50 1527 103.00 102.50 106.00 319.00 102.50 106.00 1042.00 -1.91% +7.50%
Conzzeta 1122.00 -0.2 -2.00 1116 1130.00 1116.00 1132.00 138.00 1092.00 1146.00 10.00 +2.94% +10.43%
Cosmo Pharma 135.80 -0.7 -0.90 8776 137.00 133.60 137.40 165.00 129.50 136.00 1010.00 -0.59% -7.24%
CPH N 86.00 0.0 0.00 1472 86.00 86.00 87.00 21.00 85.50 87.00 110.00 -2.27% +60.60%
CREALOGIX HLD... 151.00 +0.7 +1.00 374 150.00 150.00 151.00 140.00 149.00 152.00 154.00 +2.72% -1.95%
Credit Suisse 14.71 -1.0 -0.15 7385353 14.92 14.62 14.92 2000.00 14.70 0.00 279.00 -3.48% -15.46%
Daetwyler Hol... 166.00 -2.9 -5.00 28401 172.00 165.20 172.00 50.00 165.00 172.00 100.00 -11.13% -11.89%
DKSH Holding 70.30 -0.1 -0.10 47002 70.65 70.00 70.65 150.00 69.50 71.00 75.00 +0.07% -17.54%
dorma+kaba 633.00 -2.2 -14.00 29889 641.50 615.50 641.50 50.00 624.00 640.00 16.00 -2.01% -30.25%
DUFRY 118.40 -0.5 -0.65 200895 118.95 117.50 120.00 800.00 116.65 124.00 993.00 -2.95% -18.29%
EDISON POWER 61.00 -6.9 -4.50 970 64.00 61.00 64.00 20.00 0.00 66.00 899.00 -5.43% +46.99%
EFG INTERNATI... 7.00 -1.0 -0.07 211815 7.06 6.92 7.06 1400.00 6.91 7.37 1290.00 -2.37% -32.04%
ELMA ELECTRON... 402.00 +0.5 +2.00 0 402.00 402.00 402.00 10.00 400.00 420.00 34.00 0.00% -3.13%
EMMI AG 808.50 -1.2 -10.00 1727 817.50 808.00 820.00 30.00 805.00 809.50 45.00 -0.92% +15.25%
EMS-CHEMIE 596.50 -0.5 -3.00 16114 601.50 595.50 604.00 140.00 595.00 605.00 100.00 -3.56% -8.30%
EVOLVA N 0.27 -1.3 -0.00 155886 0.27 0.26 0.27 50000.00 0.26 0.27 130000.00 +0.38% -14.03%
Feintool Inte... 106.80 +2.1 +2.20 1009 105.40 105.40 107.00 9.00 106.00 110.00 100.00 -1.84% -9.49%
Flughafen Zü... 205.20 -0.3 -0.60 25980 205.80 204.80 206.80 150.00 203.00 210.00 450.00 -1.06% -7.94%
Forbo Holding 1555.00 -1.0 -15.00 4242 1572.00 1551.00 1572.00 7.00 1551.00 1572.00 7.00 -1.40% +3.32%
GALENICA AG S... 57.70 -0.5 -0.30 58415 58.05 57.60 58.10 849.00 57.60 57.80 50.00 -0.26% +15.28%
GAM N 8.47 -2.2 -0.19 1203604 8.63 8.46 8.64 700.00 8.45 8.60 3700.00 -3.86% -46.19%
GEBERIT N 428.70 +0.1 +0.30 110832 429.60 425.60 429.60 20.00 0.00 430.00 1003.00 -1.79% -0.09%
GEORG FISCHER 1244.00 -0.2 -2.00 5655 1250.00 1232.00 1250.00 10.00 0.00 1294.00 20.00 -2.89% -3.42%
Givaudan 2297.00 +0.2 +5.00 18699 2299.00 2288.00 2308.00 55.00 2255.00 2309.00 10.00 +0.53% +2.00%
Glarner Kanto... 29.20 +2.1 +0.60 2060 28.60 28.60 29.20 616.00 28.60 29.90 1000.00 -1.02% -5.19%
GRAUBUENDNER ... 1430.00 -0.7 -10.00 61 1445.00 1430.00 1445.00 33.00 1430.00 1445.00 2.00 -0.69% +2.14%
GROUPE MINOTE... 392.00 0.0 0.00 5 392.00 392.00 392.00 309.00 390.00 400.00 200.00 -0.51% +7.32%
GURIT HLDG 805.00 +1.0 +8.00 1637 797.00 797.00 811.00 20.00 804.00 827.00 50.00 -1.71% -23.55%
HELVETIA N 581.00 -0.2 -1.00 7551 583.00 580.00 585.50 14.00 573.00 585.00 25.00 +0.78% +5.93%
HIAG Immobili... 123.00 +0.4 +0.50 2304 124.50 123.00 125.00 300.00 122.00 124.00 500.00 -0.40% +1.74%
HIGHLIGHT E &... 19.20 -2.0 -0.40 1839 19.60 19.20 19.60 298.00 15.50 21.60 325.00 -4.00% +10.03%
Hochdorf N 194.40 -0.9 -1.80 767 196.00 194.20 197.20 31.00 194.20 200.00 313.00 -1.32% -32.09%
HUBER & SUHNE... 57.00 0.0 0.00 15125 57.00 56.50 57.40 148.00 56.80 59.70 300.00 -4.52% +12.09%
HYPO LENZBURG 4520.00 0.0 0.00 9 4520.00 4520.00 4520.00 18.00 4500.00 4580.00 2.00 -1.31% +1.80%
IDORSIA AG SF... 22.84 -1.0 -0.22 221938 23.06 22.74 23.34 330.00 22.60 23.00 1000.00 -4.75% -10.26%
IMPLENIA 77.45 -0.8 -0.60 20505 77.50 77.00 77.75 57.00 77.00 79.70 100.00 -3.19% +17.53%
INFICON HLDG 475.80 -0.9 -4.20 10014 480.20 467.60 480.80 4.00 468.00 485.00 310.00 +2.15% -21.81%
INTERROLL HLD... 1952.00 -0.4 -8.00 877 1964.00 1942.00 1970.00 1.00 1874.00 2000.00 5.00 -1.71% +35.27%
Intershop Hol... 506.00 +0.2 +1.00 400 506.00 504.00 506.00 19.00 504.00 506.00 102.00 +0.40% +3.90%
INVESTIS HOLD... 59.60 -0.7 -0.40 496 59.80 59.60 60.00 289.00 59.60 60.80 528.00 -1.65% -4.87%
IVF Hartmann 185.00 0.0 0.00 20 185.00 185.00 185.00 400.00 183.00 190.00 850.00 +1.37% +2.21%
JULIUS BAER N 53.36 -0.6 -0.34 629829 54.08 53.18 54.08 200.00 53.02 0.00 430.00 -1.22% -10.47%
JUNGFRAUBAHNE... 144.50 +0.3 +0.50 1914 144.50 144.50 146.50 37.00 143.50 148.00 850.00 -1.03% +13.60%