SPI
11'869.00
CHF
-62.42
-0.52 %
23.08.2019 22:06:00
 

Chart

Kursdaten

Kurs 11'869.00 Eröffnung 11'978.36
Diff. absolut -62.42 Tages-Hoch 12'025.38
Diff. % -0.52 % Tages-Tief 11'869.00
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 67'040'175 Umsatz 3'037'776'371
Schlusskurs vom 22.08.2019 11'931.42 Volatilität in % 12.55
Börse SIX Swiss Exchange Indices Letzter Handel 23.08.2019 / 22:06
Währung CHF Aktualisierungsstand 25.08.2019 / 18:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 20.74 % 12'203.9 9'783.5
1 Woche 0.36 % 12'025.4 11'869.0
1 Monat -1.70 % 12'140.6 11'560.0
3 Monate 2.26 % 12'203.9 11'441.8
6 Monate 8.53 % 12'203.9 10'915.9
1 Jahr 9.86 % 12'203.9 9'517.0
3 Jahre 33.07 % 12'203.9 8'325.3
18.78
13.00
  SMI 20.74
15.61
  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 18.16 -0.9 -0.17 4526793 18.48 18.16 18.54 28343.00 18.16 18.17 31851.00 +0.55% -2.83%
Addex Therape... 1.58 +2.3 +0.04 12099 1.56 1.55 1.59 600.00 1.55 1.59 8628.00 +8.56% -29.56%
Adecco Group 51.46 -1.1 -0.56 750174 52.36 51.36 52.70 1884.00 51.46 51.48 8872.00 +0.70% +12.04%
Adval Tech Ho... 166.00 0.0 0.00 17 162.00 162.00 166.00 65.00 160.00 168.00 10.00 +6.41% -14.43%
AEVIS 12.55 +0.4 +0.05 27278 12.50 12.50 12.65 275.00 12.55 12.60 5000.00 -0.40% +2.87%
AIRESIS 1.20 -1.6 -0.02 10014 1.20 1.20 1.20 4810.00 1.19 1.23 4770.00 0.00% -3.23%
Airopack 0.04 +2.1 0.00 106495 0.04 0.03 0.04 16181.00 0.03 0.04 43349.00 +37.24% -98.18%
ALCON AG NAM.... 57.21 -3.2 -1.91 2269447 58.89 57.21 59.09 3777.00 57.21 57.24 2602.00 -3.38% 0.00%
ALLREAL N 183.40 +0.7 +1.20 11998 181.80 181.80 185.00 590.00 183.40 183.60 718.00 +1.33% +19.79%
ALSO HLDG 139.00 -1.1 -1.60 9418 141.00 138.40 141.00 196.00 138.60 139.00 65.00 -0.71% +24.78%
ALUFLEXPACK A... 20.00 -2.4 -0.50 22538 20.45 20.00 20.50 100.00 19.76 20.00 188.00 -3.15% 0.00%
AMS AG 38.98 -3.9 -1.57 1176362 40.60 38.60 41.11 1649.00 38.91 38.98 809.00 -1.14% +65.45%
APG SGA SA NA... 263.00 +0.2 +0.50 854 261.00 261.00 265.00 1.00 263.00 263.50 17.00 +0.38% -20.30%
Arbonia AG 11.00 -1.8 -0.20 52411 11.10 11.00 11.36 3904.00 11.00 11.02 54.00 +2.80% +1.85%
USI GROUP N 2.04 -3.8 -0.08 22812 2.10 2.04 2.12 500.00 2.00 2.10 500.00 -0.97% -15.00%
ARYZTA N 0.78 -1.0 -0.01 2610052 0.80 0.77 0.80 4001.00 0.78 0.78 8603.00 +10.37% -28.21%
Ascom 10.26 -0.8 -0.08 169993 10.30 10.10 10.52 21183.00 10.24 10.26 1772.00 +1.99% -24.45%
ASMALLWORLD A... 3.21 +14.6 +0.41 31390 2.96 2.96 3.29 322.00 3.21 3.24 4882.00 +58.13% -18.73%
Autoneum H 103.60 -0.7 -0.70 23502 104.10 102.40 107.50 84.00 102.90 103.60 43.00 +6.04% -29.72%
Bachem Holdin... 142.80 +7.0 +9.40 46239 137.60 137.20 143.40 200.00 141.00 142.80 306.00 +6.41% +25.72%
Baloise N 180.60 -0.1 -0.20 105822 181.00 180.40 182.60 285.00 180.60 180.70 1224.00 +1.01% +33.38%
BANK LINTH LL... 482.00 +1.3 +6.00 23 478.00 478.00 482.00 10.00 480.00 484.00 40.00 +0.84% +6.64%
BC GENEVE I 199.00 -0.3 -0.50 688 199.50 198.50 200.00 60.00 197.50 199.00 3.00 -0.25% +3.65%
BQE CANTONALE... 57.50 -1.7 -1.00 13 58.50 57.50 58.50 17.00 58.00 58.50 240.00 0.00% +8.49%
Banque Canton... 745.00 +0.3 +2.00 3399 749.00 744.00 751.00 251.00 745.00 746.00 37.00 +2.76% +0.54%
BANQUE PROFIL... 2.90 -13.7 -0.46 101 2.88 2.88 2.90 498.00 2.90 3.36 598.00 -13.69% -7.64%
BARRY CALLEBA... 1958.00 +0.2 +3.00 5464 1960.00 1953.00 1976.00 67.00 1955.00 1958.00 73.00 +2.09% +27.89%
BASELLAND KB ... 906.00 -0.4 -4.00 102 910.00 906.00 910.00 2.00 906.00 908.00 50.00 0.00% -0.22%
BASILEA PHARM... 46.18 -0.6 -0.30 98606 46.40 45.40 47.80 167.00 46.00 46.18 860.00 +27.78% +15.57%
BASLER KB PS 70.60 -0.6 -0.40 949 71.00 70.40 71.00 41.00 70.60 71.00 492.00 +1.73% -1.67%
BB BIOTECH N 63.05 +0.1 +0.05 49308 63.05 62.75 63.60 150.00 63.00 63.05 562.00 +1.45% +7.96%
BELIMO HLDG 4980.00 -1.0 -50.00 840 4995.00 4905.00 5030.00 106.00 4980.00 4985.00 1.00 +0.61% +26.40%
Bell AG 260.00 0.0 0.00 3985 261.00 259.00 264.50 339.00 260.00 261.00 9.00 +1.36% -14.75%
BELLEVUE GRP 21.40 +1.4 +0.30 2729 21.40 21.40 21.80 315.00 21.40 21.80 150.00 -0.47% +8.08%
BB Engelberg ... 323.00 0.0 0.00 197 323.00 323.00 323.00 25.00 322.00 323.00 10.00 -1.22% -13.40%
BEKB N 214.00 -0.7 -1.50 1305 215.00 213.50 216.00 88.00 213.50 214.00 49.00 -0.93% +9.86%
BFW LIEGENSCH... 43.50 0.0 0.00 10 43.50 43.50 43.50 50.00 43.00 43.50 1465.00 -0.46% +2.11%
BKW AG 62.70 -0.6 -0.40 12160 63.20 62.70 63.30 1094.00 62.70 62.80 121.00 -0.48% -8.73%
BLACKSTONE RE... 1.05 0.0 0.00 1 1.05 1.05 1.05 200.00 1.00 1.12 6000.00 -0.47% -70.99%
BOBST GROUP S... 47.00 -1.3 -0.62 31356 47.98 46.80 48.64 183.00 46.86 47.00 2848.00 -1.84% -31.19%
Bossard Holdi... 128.70 +0.9 +1.20 30817 128.50 128.20 136.50 525.00 128.70 128.80 169.00 +0.70% -7.94%
BUCHER N 284.20 0.0 0.00 32498 285.80 284.00 289.40 2.00 284.20 284.40 40.00 +1.21% +7.49%
BURCKHARDT 222.50 -0.4 -1.00 4516 227.00 222.00 229.00 85.00 222.50 223.50 100.00 -2.41% -3.43%
Burkhalter N 75.90 +1.1 +0.80 1656 75.40 74.90 76.40 93.00 75.40 75.90 9.00 +3.12% -2.69%
BVZ N 930.00 +0.5 +5.00 10 930.00 930.00 930.00 5.00 920.00 935.00 60.00 -0.53% +15.53%
CALIDA 27.80 +0.7 +0.20 605 27.90 27.80 28.00 2100.00 27.60 28.00 1515.00 +1.09% -8.40%
Carlo Gavazzi 263.00 -1.1 -3.00 794 266.00 263.00 267.00 40.00 259.00 265.00 115.00 -2.59% +7.35%
CASSIOPEA S.P... 42.80 +5.2 +2.10 3921 40.50 39.70 43.30 585.00 42.00 42.80 261.00 +1.90% +16.94%
Cembra Money ... 98.50 -0.7 -0.65 81641 99.35 98.35 100.40 799.00 98.50 98.55 366.00 +2.18% +26.53%
Cham Paper Gr... 425.00 0.0 0.00 372 429.00 425.00 433.00 26.00 425.00 429.00 28.00 -0.93% +3.41%
LINDT&SPRUENG... 80000.00 -0.6 -500.00 87 80800.00 79900.00 80800.00 1.00 80000.00 80300.00 2.00 +0.50% +9.14%
LINDT&SPRUENG... 7300.00 -0.2 -15.00 1784 7300.00 7280.00 7350.00 43.00 7300.00 7305.00 45.00 -1.62% +19.67%
CICOR N 46.00 +1.7 +0.75 645 44.90 44.90 46.00 36.00 44.90 46.00 113.00 +2.34% +16.75%
Clariant N 17.64 -0.8 -0.14 1591267 17.82 17.63 18.02 20912.00 17.64 17.66 5443.00 +2.11% -2.46%
Coltene Holdi... 74.80 -5.7 -4.50 16745 79.00 74.80 79.30 10.00 74.80 74.90 46.00 -3.11% -11.27%
Comet Holding 80.05 +1.0 +0.80 22940 79.10 78.60 80.95 3356.00 80.00 80.05 693.00 -5.21% +0.38%
CIE FIN RICHE... 76.14 -1.1 -0.82 1464327 77.54 76.14 77.96 16131.00 76.14 76.16 854.00 +3.03% +20.86%
CI COM I 2.40 +1.7 +0.04 0 2.40 2.40 2.40 798.00 2.38 3.26 2379.00 +1.69% -6.98%
CFT I 101.50 0.0 0.00 563 100.00 100.00 101.50 216.00 100.00 101.50 70.00 +1.00% -0.49%
Conzzeta 788.00 -0.6 -5.00 1050 791.00 787.00 802.00 6.00 788.00 789.00 7.00 +1.55% +2.47%
Cosmo Pharma 84.60 -1.6 -1.40 10307 86.50 84.60 86.70 22.00 84.60 85.00 387.00 +1.56% -3.75%
CPH N 81.40 -0.5 -0.40 140 81.80 81.40 81.80 5.00 80.80 82.00 314.00 -2.86% -1.33%
CREALOGIX HLD... 92.80 +0.4 +0.40 222 92.60 92.00 92.80 93.00 92.00 92.80 100.00 +0.87% -16.40%
Credit Suisse 11.22 -1.0 -0.12 9317004 11.41 11.21 11.48 18265.00 11.22 11.23 65413.00 +1.58% +3.94%
Daetwyler Hol... 150.00 -0.5 -0.80 13086 151.60 149.20 153.20 141.00 149.80 150.00 120.00 0.00% +20.19%
DKSH Holding 48.10 +0.3 +0.14 177828 47.90 47.88 49.02 732.00 48.10 48.12 786.00 +0.75% -29.11%
dorma+kaba 664.00 +1.1 +7.50 20239 662.50 658.00 675.00 347.00 664.00 665.00 75.00 -4.25% +11.97%
DUFRY 79.12 -0.6 -0.50 222186 79.76 78.96 80.92 300.00 79.10 79.12 345.00 +2.38% -15.03%
EDISON POWER 132.00 +1.5 +2.00 266 134.00 130.00 134.00 60.00 132.00 133.00 161.00 -8.97% +83.33%
EFG INTERNATI... 6.05 -0.7 -0.04 113999 6.10 6.01 6.13 959.00 6.05 6.06 446.00 +0.33% +5.22%
ELMA ELECTRON... 416.00 -0.5 -2.00 10 416.00 416.00 416.00 11.00 408.00 414.00 8.00 +0.48% +18.86%
EMMI AG 840.00 -2.0 -17.50 6422 866.50 838.00 866.50 42.00 840.00 840.50 60.00 0.00% +23.26%
EMS-CHEMIE 578.50 -0.9 -5.50 20563 584.00 576.50 590.00 106.00 577.50 578.50 370.00 +0.26% +23.88%
EVOLVA N 0.19 -9.8 -0.02 3552929 0.21 0.19 0.21 17815.00 0.19 0.19 19999.00 +27.63% -15.65%
Feintool Inte... 57.10 -1.4 -0.80 6157 57.70 56.30 58.30 33.00 56.80 57.10 74.00 +2.88% -24.07%
Flughafen Zü... 176.10 -0.7 -1.30 69046 178.50 175.80 179.80 609.00 176.00 176.10 284.00 -1.62% +8.37%
Forbo Holding 1430.00 -1.7 -25.00 6387 1465.00 1428.00 1477.00 211.00 1428.00 1430.00 464.00 +1.49% +3.55%
FUNDAMENTA R.... 14.75 +0.3 +0.05 51702 14.70 14.65 14.75 200.00 14.65 14.75 5853.00 +1.72% +1.74%
GALENICA AG S... 53.45 -1.2 -0.65 116653 54.35 53.40 54.70 2716.00 53.45 53.55 463.00 +1.62% +23.50%
GAM N 3.69 -1.4 -0.05 687317 3.76 3.66 3.79 2768.00 3.69 3.70 6472.00 +7.76% -4.20%
GEBERIT N 439.60 -0.2 -0.80 146400 442.00 438.90 445.60 2796.00 439.40 439.60 65.00 +1.24% +14.99%
GEORG FISCHER 807.00 -1.2 -10.00 16622 823.00 805.00 830.00 13.00 806.50 807.00 466.00 +2.67% +2.61%
Givaudan 2583.00 -0.3 -8.00 15499 2605.00 2577.00 2622.00 133.00 2582.00 2583.00 97.00 -0.58% +13.49%
Glarner Kanto... 31.10 -0.3 -0.10 3012 31.30 31.10 31.50 205.00 31.10 31.20 100.00 -0.32% +10.28%
GRAUBUENDNER ... 1460.00 +0.3 +5.00 85 1455.00 1445.00 1455.00 10.00 1455.00 1460.00 12.00 +0.34% +9.77%
GROUPE MINOTE... 360.00 0.0 0.00 100 360.00 360.00 360.00 9.00 360.00 362.00 20.00 -1.64% -7.22%
GURIT HLDG 1136.00 +1.1 +12.00 2400 1128.00 1128.00 1158.00 1.00 1132.00 1136.00 37.00 +5.19% +31.03%
HELVETIA N 128.30 +0.5 +0.60 85938 127.60 127.50 129.40 1541.00 128.20 128.30 485.00 +3.22% +11.66%
HIAG Immobili... 128.50 -1.5 -2.00 374 128.00 128.00 130.00 697.00 128.00 128.50 3.00 +0.39% +10.30%
HIGHLIGHT E &... 20.60 0.0 0.00 321 19.80 19.80 20.60 199.00 20.00 20.60 430.00 +8.42% -4.63%
Hochdorf N 58.00 +8.0 +4.30 7927 54.90 53.40 58.00 2.00 58.00 59.00 200.00 -20.44% -43.14%
HUBER & SUHNE... 62.90 -3.7 -2.40 80322 65.90 62.70 66.10 379.00 62.90 63.00 311.00 -9.24% -3.97%
HYPO LENZBURG 4460.00 -0.4 -20.00 12 4480.00 4460.00 4480.00 17.00 4460.00 4500.00 9.00 -1.33% +1.36%
IDORSIA AG SF... 24.62 +0.8 +0.20 409027 24.50 24.30 24.92 511.00 24.62 24.64 4999.00 +5.67% +51.79%
IMPLENIA 30.64 -1.2 -0.36 165039 31.10 30.60 31.70 1530.00 30.62 30.64 168.00 +4.57% -7.38%
INFICON HLDG 607.00 -0.8 -5.00 4433 611.00 607.00 621.00 5.00 607.00 608.50 41.00 +2.71% +21.99%
INTERROLL HLD... 1776.00 +0.3 +6.00 2093 1782.00 1776.00 1824.00 1.00 1776.00 1778.00 1.00 +2.54% +22.31%
Intershop Hol... 524.00 +0.8 +4.00 1481 522.00 520.00 526.00 33.00 524.00 525.00 61.00 +2.75% +7.38%
INVESTIS HOLD... 71.00 0.0 0.00 250 71.00 71.00 71.00 478.00 69.80 71.00 1195.00 +0.57% +14.89%
IVF Hartmann 156.00 +2.0 +3.00 169 153.00 153.00 156.00 30.00 152.00 157.00 80.00 +3.31% -2.50%