SPI EXTRA TR
4'255.36
CHF
15.82
0.37 %
19.07.2019 22:06:00
 

Chart

Kursdaten

Kurs 4'255.36 Eröffnung 4'248.02
Diff. absolut 15.82 Tages-Hoch 4'270.50
Diff. % 0.37 % Tages-Tief 4'248.02
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 4'239.54 Volatilität in % 13.82
Börse SIX Swiss Exchange Indices Letzter Handel 19.07.2019 / 22:06
Währung CHF Aktualisierungsstand 21.07.2019 / 13:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.58 % 4'347.5 3'512.0
1 Woche 0.40 % 4'283.9 4'224.0
1 Monat 0.41 % 4'347.5 4'197.8
3 Monate 0.23 % 4'347.5 4'042.8
6 Monate 10.46 % 4'347.5 3'814.3
1 Jahr -3.40 % 4'484.3 3'466.0
3 Jahre 34.34 % 4'505.7 3'160.8
28.93
13.00
  SMI 19.58
17.89
  SMI
-17.64
-10.68
  SMI
2017 2018 2019

Stammdaten

SPI EXTRA TR
ISIN CH0017810976
Valor 1781097
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
Addex Therape... 1.48 -5.1 -0.08 43461 1.50 1.48 1.50 5954.00 1.48 1.49 986.00 -1.99% -34.22%
Adval Tech Ho... 165.00 -1.2 -2.00 721 166.00 165.00 167.00 635.00 160.00 167.00 25.00 -1.79% -14.95%
AEVIS 12.30 +0.4 +0.05 1356 12.25 12.20 12.30 305.00 12.25 12.35 300.00 +0.82% +0.82%
AIRESIS 1.19 -2.5 -0.03 14414 1.20 1.19 1.20 804.00 1.19 1.23 1109.00 -0.83% -4.03%
Airopack 0.03 -7.5 -0.00 25917 0.03 0.03 0.03 7483.00 0.03 0.03 8831.00 -11.11% -98.54%
ALLREAL N 173.20 +0.1 +0.20 27589 172.40 172.00 173.40 30.00 173.20 173.40 15.00 0.00% +13.13%
ALSO HLDG 134.80 +0.3 +0.40 4566 134.00 134.00 135.60 1.00 134.60 134.80 117.00 -2.74% +21.01%
ALUFLEXPACK A... 20.25 +1.0 +0.21 98965 20.00 19.75 20.25 2500.00 19.75 20.25 1572.00 -7.91% 0.00%
AMS AG 42.40 +1.8 +0.73 1415688 42.29 41.78 43.02 203.00 42.34 42.40 2589.00 +2.79% +79.97%
APG SGA SA NA... 258.00 +0.2 +0.50 1037 257.00 255.00 260.00 5.00 258.00 259.50 1.00 -0.77% -21.82%
Arbonia AG 11.76 +0.5 +0.06 38158 11.64 11.64 11.90 661.00 11.76 11.78 238.00 -2.81% +8.89%
USI GROUP N 2.16 +2.9 +0.06 0 2.16 2.16 2.16 600.00 1.99 2.30 500.00 +2.86% -10.00%
ARYZTA N 0.97 +2.0 +0.02 6298420 0.94 0.93 0.98 48058.00 0.97 0.97 25319.00 -5.06% -11.13%
Ascom 12.92 +1.7 +0.22 95691 12.66 12.60 12.96 201.00 12.92 12.94 1324.00 +0.94% -4.86%
ASMALLWORLD A... 1.90 -0.3 -0.01 3075 1.91 1.90 1.95 2751.00 1.90 2.00 642.00 -3.06% -51.90%
Autoneum H 108.40 +0.3 +0.30 13387 108.50 107.00 109.00 1.00 107.70 108.40 178.00 -6.95% -26.46%
Bachem Holdin... 132.00 +1.4 +1.80 3623 130.00 130.00 132.40 226.00 130.60 132.00 130.00 +1.23% +16.21%
Baloise N 181.90 -0.1 -0.10 113204 181.60 180.50 182.60 1594.00 181.80 181.90 4067.00 +1.28% +34.34%
BANK LINTH LL... 474.00 -2.5 -12.00 97 488.00 470.00 488.00 13.00 470.00 474.00 10.00 +0.85% +4.87%
BC GENEVE I 198.50 -0.3 -0.50 250 200.00 198.50 200.00 34.00 198.50 199.50 30.00 -1.24% +3.39%
BQE CANTONALE... 56.50 0.0 0.00 5 56.50 56.50 56.50 25.00 56.50 57.50 19.00 -2.59% +6.60%
Banque Canton... 745.00 -0.7 -5.00 4158 751.00 743.00 755.00 95.00 744.00 745.00 58.00 -1.59% +0.54%
BANQUE PROFIL... 3.18 +5.3 +0.16 0 3.18 3.18 3.18 985.00 2.20 3.30 4092.00 -1.85% +1.27%
BARRY CALLEBA... 1977.00 +0.3 +6.00 17129 1973.00 1963.00 1990.00 131.00 1975.00 1977.00 246.00 +0.92% +29.13%
BASELLAND KB ... 912.00 -0.2 -2.00 158 912.00 910.00 914.00 71.00 910.00 912.00 67.00 +0.66% +0.44%
BASILEA PHARM... 36.42 -0.2 -0.08 70422 36.70 35.84 37.40 102.00 36.34 36.42 83.00 -0.71% -8.86%
BASLER KB PS 73.60 +0.5 +0.40 2403 72.80 72.80 73.60 75.00 73.20 73.60 16.00 +0.82% +2.51%
BB BIOTECH N 65.75 -1.6 -1.05 71947 66.75 65.45 66.75 432.00 65.75 65.80 364.00 -0.83% +12.59%
BELIMO HLDG 5990.00 +0.5 +30.00 578 5940.00 5920.00 6000.00 2.00 5980.00 5990.00 26.00 +0.84% +52.03%
Bell AG 275.50 -0.2 -0.50 1835 275.00 273.50 280.00 3.00 275.50 276.00 20.00 +0.36% -9.67%
BELLEVUE GRP 21.20 -0.9 -0.20 2319 21.40 21.20 21.40 332.00 21.20 21.70 422.00 0.00% +7.07%
BB Engelberg ... 330.00 -0.9 -3.00 172 331.00 330.00 333.00 40.00 328.00 330.00 17.00 +2.48% -11.53%
BEKB N 226.50 0.0 0.00 1620 225.00 225.00 229.00 133.00 226.50 227.50 4.00 -0.44% +16.27%
BFW LIEGENSCH... 42.90 -0.2 -0.10 242 42.90 42.90 42.90 200.00 42.60 42.90 5530.00 -1.15% +0.70%
BKW AG 67.00 +1.1 +0.70 19799 66.50 66.40 67.30 97.00 66.90 67.00 2.00 -0.45% -2.47%
BLACKSTONE RE... 1.17 0.0 0.00 1 1.17 1.17 1.17 204.00 1.06 1.17 2542.00 0.00% -67.82%
BOBST GROUP S... 52.75 -8.3 -4.75 251363 58.25 52.55 58.25 1093.00 52.75 52.90 158.00 -23.50% -22.77%
Bossard Holdi... 126.90 +0.6 +0.80 44608 126.90 126.60 129.70 229.00 126.90 127.00 686.00 -6.48% -9.23%
BUCHER N 301.60 -0.9 -2.80 69480 305.60 300.60 309.00 878.00 301.60 301.80 159.00 -4.56% +14.07%
BURCKHARDT 229.50 +2.9 +6.50 9661 225.00 223.50 230.50 69.00 229.00 229.50 134.00 -3.77% -0.39%
Burkhalter N 73.00 -0.3 -0.20 6533 73.60 71.30 74.30 8.00 72.50 73.00 183.00 -3.44% -6.41%
BVZ N 920.00 +0.5 +5.00 47 920.00 915.00 920.00 21.00 880.00 915.00 5.00 0.00% +14.29%
CALIDA 27.00 0.0 0.00 5637 27.00 27.00 27.50 614.00 27.00 27.20 15.00 -4.93% -11.04%
Carlo Gavazzi 279.00 0.0 0.00 1004 280.00 275.00 280.00 115.00 275.00 279.00 19.00 0.00% +13.88%
CASSIOPEA S.P... 44.60 +1.1 +0.50 1339 44.50 44.00 44.60 25528.00 44.00 44.10 88.00 +0.90% +21.86%
Cembra Money ... 97.40 -0.4 -0.40 75879 97.55 97.05 98.45 417.00 97.40 97.50 19.00 -0.26% +25.11%
Cham Paper Gr... 429.00 +0.5 +2.00 140 427.00 427.00 429.00 37.00 429.00 430.00 999.00 +1.66% +4.38%
LINDT&SPRUENG... 80100.00 -1.1 -900.00 126 80800.00 80100.00 80900.00 3.00 80100.00 80200.00 1.00 +0.12% +9.28%
LINDT&SPRUENG... 7150.00 -0.8 -60.00 1341 7195.00 7150.00 7225.00 22.00 7150.00 7155.00 17.00 0.00% +17.21%
CICOR N 52.80 -0.4 -0.20 1700 53.00 52.80 53.60 641.00 52.80 52.90 5.00 -2.04% +34.01%
Clariant N 19.27 +0.4 +0.08 2682788 19.20 19.20 19.57 17498.00 19.27 19.28 5259.00 +0.26% +6.52%
Coltene Holdi... 83.00 -0.2 -0.20 3138 83.20 83.00 84.30 220.00 83.00 83.20 7.00 +0.73% -1.54%
Comet Holding 90.25 +4.3 +3.70 17594 86.55 86.55 91.10 146.00 90.25 90.45 19.00 +5.74% +13.17%
CI COM I 2.42 +2.5 +0.06 101 2.40 2.40 2.42 475.00 2.40 2.96 500.00 +2.54% -6.20%
CFT I 101.50 +0.5 +0.50 775 101.00 100.50 101.50 193.00 100.50 101.50 40.00 +1.00% -0.49%
Conzzeta 760.00 +0.4 +3.00 957 764.00 756.00 765.00 6.00 759.00 760.00 13.00 -4.28% -1.17%
Cosmo Pharma 90.60 -1.1 -1.00 6008 92.00 90.20 92.50 51.00 90.30 90.60 65.00 -5.53% +3.07%
CPH N 85.00 +2.4 +2.00 2649 83.00 83.00 85.00 82.00 84.40 85.00 3447.00 +2.41% +3.03%
CREALOGIX HLD... 97.20 0.0 0.00 221 96.20 96.00 97.20 50.00 96.00 97.80 61.00 -1.82% -12.43%
Daetwyler Hol... 138.00 +1.8 +2.40 17466 135.40 135.40 139.60 255.00 138.00 138.20 156.00 -2.54% +10.58%
DKSH Holding 50.45 +1.1 +0.53 439990 50.20 48.90 50.95 799.00 50.45 50.55 2074.00 -12.41% -25.64%
dorma+kaba 707.50 +0.1 +0.50 7160 704.50 704.50 717.50 25.00 707.50 708.00 70.00 -2.14% +19.31%
DUFRY 84.58 -0.3 -0.24 197395 85.14 83.92 85.48 1006.00 84.52 84.58 2403.00 -0.47% -9.17%
EDISON POWER 115.00 -2.5 -3.00 1567 118.00 112.00 118.00 2.00 112.00 116.00 50.00 +0.88% +59.72%
EFG INTERNATI... 6.77 -0.3 -0.02 189370 6.83 6.71 6.85 1399.00 6.77 6.78 550.00 -2.31% +17.74%
ELMA ELECTRON... 410.00 0.0 0.00 18 410.00 410.00 410.00 7.00 410.00 444.00 24.00 0.00% +17.14%
EMMI AG 823.00 +2.1 +17.00 13543 809.00 806.50 826.50 16.00 822.50 823.00 153.00 +1.67% +20.76%
EMS-CHEMIE 614.50 +0.2 +1.50 45835 616.50 612.00 627.00 44.00 614.00 614.50 1458.00 +1.82% +31.58%
EVOLVA N 0.16 -8.9 -0.02 2725003 0.17 0.15 0.18 7286.00 0.16 0.16 54448.00 -16.41% -29.13%
Feintool Inte... 61.10 +2.9 +1.70 3285 59.50 59.30 61.10 492.00 60.90 61.10 209.00 -6.57% -18.75%
Flughafen Zü... 184.50 +0.3 +0.60 117125 183.70 182.60 184.90 182.00 184.50 184.70 133.00 +1.88% +13.54%
Forbo Holding 1751.00 -1.2 -21.00 4744 1772.00 1750.00 1791.00 53.00 1751.00 1752.00 97.00 -0.23% +26.79%
FUNDAMENTA R.... 14.40 -0.3 -0.05 3600 14.40 14.35 14.40 5517.00 14.35 14.40 4300.00 0.00% -0.68%
GALENICA AG S... 52.25 +0.9 +0.45 166265 52.10 51.80 52.50 1484.00 52.20 52.25 5900.00 +1.55% +20.73%
GAM N 4.25 +0.4 +0.02 1004750 4.25 4.18 4.32 4001.00 4.25 4.25 5376.00 -4.63% +10.11%
GEORG FISCHER 858.00 +3.5 +29.00 71829 829.50 829.00 872.50 1026.00 858.00 859.00 1230.00 +0.65% +9.09%
Glarner Kanto... 29.30 +0.3 +0.10 3001 29.30 29.30 29.40 2600.00 29.20 29.40 547.00 0.00% +3.90%
GRAUBUENDNER ... 1410.00 0.0 0.00 51 1410.00 1410.00 1415.00 48.00 1410.00 1420.00 15.00 -0.70% +6.02%
GROUPE MINOTE... 368.00 +0.5 +2.00 70 368.00 368.00 368.00 74.00 360.00 368.00 5.00 +2.79% -5.15%
GURIT HLDG 1020.00 -0.8 -8.00 211 1024.00 1020.00 1030.00 136.00 1020.00 1022.00 1.00 -2.49% +17.65%
HELVETIA N 127.10 -0.8 -1.00 78379 127.90 126.50 128.90 187.00 127.10 127.30 929.00 +1.92% +10.62%
HIAG Immobili... 124.50 -1.2 -1.50 895 126.00 123.50 127.00 20.00 124.00 124.50 27.00 +4.18% +6.87%
HIGHLIGHT E &... 19.90 +0.5 +0.10 671 19.70 17.70 19.90 297.00 18.20 19.80 90.00 0.00% -7.87%
Hochdorf N 77.70 -1.8 -1.40 5360 79.10 75.00 79.50 112.00 75.50 77.70 45.00 -8.80% -23.82%
HUBER & SUHNE... 75.70 -0.4 -0.30 22982 76.20 75.10 76.60 439.00 75.70 75.80 21.00 -3.32% +15.57%
HYPO LENZBURG 4480.00 +0.4 +20.00 12 4480.00 4480.00 4500.00 21.00 4460.00 4520.00 19.00 0.00% +1.82%
IDORSIA AG SF... 23.52 +1.7 +0.40 270994 23.30 23.22 23.70 2568.00 23.52 23.54 1901.00 +2.80% +45.01%
IMPLENIA 27.52 +4.1 +1.08 145217 26.52 26.50 27.80 863.00 27.52 27.56 1238.00 -1.78% -16.81%
INFICON HLDG 568.00 +0.2 +1.00 15795 571.00 563.50 572.00 39.00 567.50 568.00 627.00 -4.86% +14.15%
INTERROLL HLD... 2015.00 +2.0 +39.00 1945 1970.00 1966.00 2035.00 25.00 2015.00 2020.00 8.00 +0.75% +38.77%
Intershop Hol... 502.00 -0.6 -3.00 907 509.00 500.00 509.00 123.00 502.00 504.00 14.00 -0.20% +2.87%
INVESTIS HOLD... 68.00 +0.6 +0.40 545 68.00 67.80 68.00 37.00 67.80 68.00 799.00 0.00% +10.03%
IVF Hartmann 158.00 +1.9 +3.00 319 155.00 155.00 159.00 30.00 154.00 159.00 112.00 -1.25% -1.25%
Julius Baer G... 42.78 +0.0 +0.02 1169257 43.05 42.46 43.42 322.00 42.77 42.78 1399.00 +2.49% +22.19%
JUNGFRAUBAHNE... 145.80 +0.3 +0.40 960 146.00 145.40 146.20 6.00 145.40 145.80 100.00 -0.14% +16.18%
KARDEX AG 149.00 +0.8 +1.20 30778 147.80 146.80 151.20 107.00 148.80 149.00 231.00 -3.62% +31.39%
KLINGELNBERG ... 33.00 +3.8 +1.20 3604 31.80 31.75 34.00 250.00 32.15 33.00 3941.00 0.00% -14.62%
KOMAX N 185.00 +1.4 +2.50 45293 183.50 183.20 189.80 1222.00 185.00 185.30 59.00 -4.59% -19.57%
KTM Industrie... 58.50 +1.2 +0.70 6423 58.40 58.10 58.50 40.00 58.30 58.50 264.00 +1.21% -3.47%
Kudelski 6.52 -2.0 -0.13 194583 6.57 6.51 6.72 172.00 6.52 6.56 183646.00 +1.09% +15.60%