SPI EXTRA TR
4'368.63
CHF
-1.32
-0.03 %
24.09.2018 10:26:59
 

Chart

Kursdaten

Kurs 4'368.63 Eröffnung 4'366.43
Diff. absolut -1.32 Tages-Hoch 4'374.21
Diff. % -0.03 % Tages-Tief 4'366.40
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 4'369.95 Volatilität in % 11.18
Börse SIX Swiss Exchange Indices Letzter Handel 24.09.2018 / 10:26
Währung CHF Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 1.64 % 4'505.7 4'073.0
1 Woche -0.74 % 4'391.9 4'361.2
1 Monat -1.17 % 4'484.3 4'308.6
3 Monate 0.79 % 4'484.3 4'276.8
6 Monate 2.97 % 4'505.7 4'073.0
1 Jahr 7.38 % 4'505.7 4'020.2
3 Jahre 53.54 % 4'505.7 2'696.4
9.31
SMI 28.93
13.00
1.64
SMI
 
-5.58
  SMI  
-4.12
2016 2017 2018

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 % 2017
Addex Therape... 2.56 -0.4 -0.01 10767 2.57 2.56 2.57 14313.00 2.56 2.57 1440.00 +6.20% +12.23%
Adval Tech Ho... 225.00 0.0 0.00 112 225.00 225.00 225.00 200.00 221.00 225.00 64.00 -0.44% -5.86%
AEVIS 62.60 +0.3 +0.20 1 62.60 62.60 62.60 80.00 62.20 62.60 231.00 +0.65% +7.40%
AIRESIS 1.18 -1.7 -0.02 15180 1.19 1.18 1.20 998.00 1.18 1.20 6197.00 -4.84% +3.51%
Airopack 8.66 -2.5 -0.22 3878 8.66 8.66 8.88 925.00 8.62 8.70 69.00 -1.59% -11.18%
ALLREAL N 156.50 +0.1 +0.20 1011 156.70 156.30 157.00 234.00 156.40 156.70 85.00 -1.57% -5.16%
ALSO HLDG 125.00 0.0 0.00 724 125.00 125.00 125.00 310.00 125.00 125.20 123.00 +1.13% -6.72%
AMS AG 63.40 +0.1 +0.08 91158 64.46 62.52 64.00 386.00 63.34 63.48 397.00 -4.92% -28.41%
APG SGA SA NA... 348.00 0.0 0.00 253 350.00 348.00 350.00 20.00 347.50 349.00 15.00 -1.42% -23.56%
Arbonia AG 13.70 -6.2 -0.90 92203 14.10 13.64 14.30 982.00 13.68 13.72 826.00 +0.83% -10.15%
USI GROUP N 3.80 -1.6 -0.06 330 3.86 3.80 3.90 855.00 3.64 4.94 1598.00 -5.00% -43.03%
ARYZTA N 9.56 +1.3 +0.12 69814 10.08 9.45 9.75 1732.00 9.55 9.61 3007.00 -8.68% -75.57%
Ascom 19.62 -0.3 -0.06 3319 19.68 19.56 19.68 844.00 19.60 19.66 409.00 -1.85% -21.90%
ASMALLWORLD A... 6.60 -0.6 -0.04 32364 6.52 6.20 6.96 43.00 6.60 6.90 2221.00 +8.85% 0.00%
Autoneum H 205.60 -7.9 -17.60 25810 222.00 205.60 222.00 204.00 205.40 206.00 263.00 +2.76% -20.50%
Bachem Holdin... 126.80 -0.6 -0.80 2808 128.20 126.00 128.40 81.00 126.80 127.00 95.00 +6.87% -17.14%
Baloise N 150.50 +0.3 +0.50 12738 149.30 148.80 150.50 910.00 150.40 150.50 200.00 +1.35% -1.12%
Bank Cler 52.20 +0.4 +0.20 689 52.00 52.00 52.20 451967.00 52.00 52.20 6786.00 0.00% +22.21%
BANK LINTH LL... 474.00 -0.4 -2.00 10 474.00 474.00 474.00 10.00 472.00 476.00 10.00 -1.65% -6.30%
BC GENEVE I 194.00 -0.5 -1.00 93 194.00 194.00 194.00 227.00 193.50 194.50 81.00 +0.78% +18.97%
BQE CANTONALE... 53.50 -3.6 -2.00 66 54.50 53.50 54.50 200.00 54.50 55.00 29.00 -2.73% -7.76%
Banque Canton... 733.00 +0.4 +3.00 287 732.00 731.00 735.00 83.00 731.00 732.00 1.00 +0.69% -0.68%
BANQUE PROFIL... 3.20 +0.6 +0.02 16 3.20 3.20 3.20 20.00 3.38 3.40 2033.00 0.00% -21.57%
BARRY CALLEBA... 1859.00 +0.4 +8.00 335 1854.00 1850.00 1865.00 27.00 1858.00 1861.00 39.00 -0.64% -8.95%
BASELLAND KB ... 912.00 -1.1 -10.00 449 922.00 912.00 922.00 50.00 912.00 916.00 69.00 0.00% +0.83%
BASILEA PHARM... 51.95 +0.2 +0.10 16597 52.00 51.80 52.50 398.00 51.90 52.00 248.00 -16.37% -31.69%
BASLER KB PS 79.80 +1.0 +0.80 1199 79.60 79.60 80.00 12.00 79.80 80.00 2024.00 +0.77% +9.49%
BELIMO HLDG 4660.00 -1.1 -50.00 96 4715.00 4650.00 4715.00 4.00 4660.00 4675.00 5.00 -1.57% +10.41%
Bell AG 315.00 0.0 0.00 855 313.50 313.00 315.00 54.00 314.50 315.50 21.00 +1.29% -16.09%
BELLEVUE GRP 24.40 0.0 0.00 35 24.40 24.40 24.40 11051.00 24.20 24.30 133.00 -1.21% +0.41%
BB Engelberg ... 390.00 -0.3 -1.00 35 390.00 390.00 390.00 50.00 386.00 389.00 14.00 -2.25% -0.57%
BEKB N 221.00 +0.5 +1.00 1468 219.50 219.00 222.00 17.00 221.00 221.50 132.00 -1.12% +24.72%
BFW LIEGENSCH... 42.80 +0.2 +0.10 77 42.80 42.80 42.80 180.00 42.40 42.80 1650.00 -0.70% -1.16%
BKW AG 63.10 -0.2 -0.10 2721 63.10 63.10 63.50 439.00 63.00 63.30 441.00 -2.92% +9.06%
BLACKSTONE RE... 7.60 -2.1 -0.16 501 7.76 7.60 7.76 50.00 7.58 7.60 450.00 -1.77% 0.00%
BOBST GROUP S... 77.05 -1.2 -0.90 3701 78.05 76.60 78.05 40.00 77.05 77.15 274.00 +0.97% -39.85%
Bossard Holdi... 195.70 -0.3 -0.50 816 197.20 195.00 197.20 20.00 195.20 195.70 140.00 -0.76% -14.70%
BUCHER N 314.00 -0.1 -0.40 3855 316.00 313.00 316.00 100.00 313.80 314.20 56.00 +1.35% -20.61%
BURCKHARDT 343.00 -1.1 -3.80 482 343.40 342.40 345.40 13.00 343.00 343.80 20.00 -1.20% +9.75%
Burkhalter N 84.10 +1.2 +1.00 1714 84.30 83.10 84.60 299.00 84.00 84.40 203.00 -2.58% -34.52%
BVZ N 830.00 0.0 0.00 21 845.00 830.00 845.00 8.00 815.00 845.00 7.00 -2.92% +23.42%
CALIDA 35.00 +1.4 +0.50 1340 34.50 34.50 35.00 15.00 34.95 35.05 23.00 +2.04% -7.89%
Carlo Gavazzi 308.00 -0.6 -2.00 458 306.00 304.00 308.00 61.00 305.00 308.00 99.00 +2.33% -9.28%
CASSIOPEA S.P... 57.00 +0.4 +0.20 10 57.00 57.00 57.00 9.00 57.00 57.20 112.00 -2.41% +63.22%
Cembra Money ... 89.75 0.0 0.00 2640 90.00 89.65 90.00 105.00 89.75 89.85 351.00 +0.17% -1.21%
CEVA LOGISTIC... 19.36 +0.1 +0.02 9461 19.18 19.18 19.40 78.00 19.32 19.38 327.00 -0.92% 0.00%
Cham Paper Gr... 445.00 -1.1 -5.00 447 446.00 445.00 450.00 26.00 445.00 449.00 10.00 +4.65% -0.44%
LINDT&SPRUENG... 78700.00 -0.3 -200.00 21 78800.00 78700.00 79100.00 1.00 78500.00 78700.00 2.00 -2.11% +11.94%
LINDT&SPRUENG... 6735.00 -0.4 -25.00 210 6725.00 6725.00 6780.00 6.00 6735.00 6740.00 3.00 -1.24% +13.61%
CICOR N 52.40 -0.8 -0.40 69 52.60 52.40 53.00 498.00 52.40 52.60 5.00 -3.30% -12.73%
Clariant N 26.41 +1.1 +0.29 405409 26.21 26.21 26.46 2177.00 26.40 26.41 4769.00 +8.16% -4.15%
Coltene Holdi... 104.00 +0.2 +0.20 1217 103.00 103.00 104.00 50.00 104.00 104.20 22.00 -4.77% +9.38%
Comet Holding 103.80 +4.3 +4.30 18836 100.50 100.40 105.90 25.00 103.60 103.90 52.00 +1.58% -35.14%
CI COM I 3.22 -8.0 -0.28 536 3.64 3.22 3.64 255.00 3.22 3.76 999.00 -11.05% -30.75%
CFT I 105.50 +1.9 +2.00 181 105.00 105.00 105.50 78.00 104.00 105.50 137.00 -1.43% +8.55%
Conzzeta 1120.00 +0.4 +4.00 223 1118.00 1112.00 1124.00 14.00 1118.00 1122.00 20.00 -3.46% +9.84%
Cosmo Pharma 131.00 +0.5 +0.60 2127 130.80 130.50 131.50 222.00 130.90 131.00 12.00 -1.06% -10.93%
CPH N 86.50 0.0 0.00 100 86.50 86.50 86.50 86.00 86.00 86.50 32.00 +1.76% +61.53%
CREALOGIX HLD... 144.00 +1.4 +2.00 6 144.00 144.00 144.00 100.00 142.00 143.00 56.00 -2.07% -7.79%
Daetwyler Hol... 185.40 -0.2 -0.40 402 185.00 184.80 185.60 37.00 185.20 185.60 36.00 -1.80% -1.38%
DKSH Holding 66.45 +0.6 +0.40 5301 66.00 66.00 66.75 148.00 66.40 66.55 532.00 -2.00% -22.52%
dorma+kaba 716.50 -0.1 -0.50 1795 717.00 713.00 717.50 72.00 716.50 717.50 93.00 -2.05% -20.99%
DUFRY 118.00 +0.1 +0.10 32481 117.60 117.45 118.10 726.00 117.95 118.05 858.00 -0.21% -18.63%
EDISON POWER 66.50 -4.3 -3.00 164 66.50 66.50 66.50 127.00 66.50 67.00 500.00 -0.71% +67.47%
EFG INTERNATI... 7.64 -0.4 -0.03 8900 7.60 7.57 7.64 1831.00 7.64 7.65 10100.00 +6.68% -25.53%
ELMA ELECTRON... 416.00 0.0 0.00 303 416.00 416.00 416.00 100.00 400.00 416.00 428.00 0.00% +0.24%
EMMI AG 731.50 +0.3 +2.00 508 733.00 727.50 735.00 10.00 730.50 731.50 6.00 -1.55% +3.99%
EMS-CHEMIE 626.00 +0.2 +1.00 2532 623.00 623.00 626.50 83.00 625.50 626.00 84.00 +1.13% -3.92%
EVOLVA N 0.30 +2.8 +0.01 1609721 0.30 0.30 0.30 7940.00 0.30 0.30 9592.00 +4.50% -6.29%
Feintool Inte... 111.60 +0.7 +0.80 1975 111.20 111.00 111.60 123.00 111.40 111.60 190.00 -4.81% -6.10%
Flughafen Zü... 195.40 -0.2 -0.30 6063 195.50 194.80 195.70 144.00 195.20 195.30 94.00 +0.46% -12.20%
Forbo Holding 1597.00 +0.3 +5.00 569 1595.00 1585.00 1598.00 21.00 1597.00 1599.00 10.00 +0.82% +5.78%
GALENICA AG S... 56.05 +0.9 +0.50 11162 55.45 55.45 56.20 801.00 56.00 56.10 908.00 -2.63% +10.99%
GAM N 7.57 +0.7 +0.05 105555 7.53 7.44 7.57 600.00 7.56 7.58 807.00 +7.97% -52.29%
GEORG FISCHER 1128.00 -0.3 -3.00 3156 1130.00 1121.00 1136.00 53.00 1126.00 1128.00 22.00 -3.08% -12.19%
Glarner Kanto... 31.90 0.0 0.00 2094 32.00 31.50 32.00 100.00 31.80 32.00 123.00 +4.93% +3.57%
GRAUBUENDNER ... 1410.00 -0.7 -10.00 12 1420.00 1410.00 1420.00 5.00 1410.00 1420.00 19.00 +0.35% +1.43%
GROUPE MINOTE... 390.00 +0.5 +2.00 50 398.00 390.00 398.00 10.00 380.00 396.00 4.00 -1.52% +6.78%
GURIT HLDG 821.00 0.0 0.00 30 821.00 820.00 821.00 154.00 820.00 823.00 11.00 +0.24% -22.03%
HELVETIA N 594.50 0.0 0.00 1232 595.00 592.50 596.50 69.00 594.00 595.00 242.00 +1.89% +8.39%
HIAG Immobili... 125.00 0.0 0.00 485 125.50 125.00 125.50 959.00 124.50 125.50 435.00 +0.40% +3.39%
HIGHLIGHT E &... 20.80 0.0 0.00 2 20.80 20.80 20.80 76.00 20.80 21.20 235.00 -0.95% +19.20%
Hochdorf N 172.40 +0.9 +1.60 419 174.00 172.40 174.00 14.00 172.20 173.20 48.00 -1.84% -40.33%
HUBER & SUHNE... 74.20 +2.8 +2.00 16760 72.10 72.10 74.40 358.00 74.10 74.30 790.00 -2.17% +41.99%
HYPO LENZBURG 4580.00 +1.8 +80.00 16 4580.00 4580.00 4580.00 16.00 4500.00 4560.00 10.00 +0.44% +3.15%
IDORSIA AG SF... 24.32 -0.5 -0.12 22620 24.26 24.22 24.52 1379.00 24.28 24.32 623.00 +2.17% -3.97%
IMPLENIA 62.05 -0.4 -0.25 1628 62.60 62.05 62.60 100.00 62.05 62.15 100.00 +1.22% -5.46%
INFICON HLDG 487.80 -0.2 -0.80 303 486.40 485.80 489.20 37.00 486.00 487.40 22.00 +1.75% -19.70%
INTERROLL HLD... 1936.00 -0.6 -12.00 36 1952.00 1936.00 1952.00 21.00 1936.00 1938.00 8.00 -0.31% +35.00%
Intershop Hol... 499.00 +0.6 +3.00 164 502.00 497.00 502.00 11.00 498.50 499.50 49.00 -1.39% +1.85%
INVESTIS HOLD... 60.80 +1.0 +0.60 71 60.20 60.20 60.80 95.00 60.20 60.80 332.00 -1.31% -3.91%
IVF Hartmann 183.50 -0.8 -1.50 108 183.50 183.50 183.50 12.00 183.50 184.00 250.00 +1.37% +2.21%
JUNGFRAUBAHNE... 141.00 0.0 0.00 702 142.00 141.00 142.00 70.00 141.00 141.50 121.00 -3.09% +10.85%
KARDEX AG 166.00 -1.7 -2.80 1115 167.40 166.00 167.60 41.00 165.80 166.20 84.00 +0.48% +41.14%
KLINGELNBERG ... 50.50 -2.5 -1.30 406 51.10 50.50 51.10 510.00 50.50 50.90 100.00 +1.77% 0.00%
KOMAX N 323.00 -0.1 -0.40 1892 321.20 321.00 324.80 168.00 322.60 323.20 30.00 +0.06% +1.22%
KTM Industrie... 77.00 0.0 0.00 481 77.00 77.00 77.00 109.00 76.20 77.00 305.00 -2.78% +4.19%
Kudelski 8.56 -0.5 -0.04 16896 8.60 8.56 8.63 1500.00 8.51 8.56 2184.00 -1.15% -28.63%
KUEHNE & NAGE... 152.10 -0.2 -0.35 11130 151.90 151.75 152.55 312.00 152.00 152.15 372.00 -1.39% -11.62%
Kuros Bioscie... 6.10 -1.6 -0.10 398 6.26 6.10 6.26 365.00 6.12 6.26 1267.00 -6.63% -47.90%