SPI EXTRA TR
4'284.23
CHF
4.41
0.10 %
24.04.2019 14:32:59
 

Chart

Kursdaten

Kurs 4'284.23 Eröffnung 4'279.09
Diff. absolut 4.41 Tages-Hoch 4'297.87
Diff. % 0.10 % Tages-Tief 4'279.09
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 23.04.2019 4'279.82 Volatilität in % 13.72
Börse SIX Swiss Exchange Indices Letzter Handel 24.04.2019 / 14:32
Währung CHF Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 20.27 % 4'279.8 3'512.0
1 Woche 1.22 % 4'279.8 4'209.3
1 Monat 7.58 % 4'279.8 3'938.6
3 Monate 11.13 % 4'279.8 3'823.1
6 Monate 10.34 % 4'279.8 3'466.0
1 Jahr -1.31 % 4'505.7 3'466.0
3 Jahre 38.58 % 4'505.7 2'932.2
28.93
13.00
  SMI 20.27
14.30
  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... 1.67 -1.8 -0.03 14818 1.70 1.66 1.75 2180.00 1.68 1.74 3328.00 -5.56% -24.44%
Adval Tech Ho... 193.00 +2.1 +4.00 292 189.00 189.00 193.00 33.00 196.00 199.00 10.00 +15.24% -2.58%
AEVIS 59.80 -0.3 -0.20 795 60.00 59.80 60.00 1000.00 59.60 59.80 893.00 +0.33% -1.64%
AIRESIS 1.39 +2.2 +0.03 2222 1.39 1.39 1.39 1040.00 1.36 1.39 22204.00 0.00% +9.68%
Airopack 0.30 -0.3 -0.00 10304 0.30 0.30 0.30 23686.00 0.29 0.30 17623.00 -1.32% -86.30%
ALLREAL N 162.80 +0.5 +0.80 6267 162.20 162.20 163.00 408.00 162.60 163.00 249.00 -1.58% +5.81%
ALSO HLDG 130.20 +2.0 +2.60 7550 128.00 128.00 131.40 16.00 130.20 130.40 63.00 +1.27% +14.54%
AMS AG 35.31 +1.1 +0.40 450599 34.80 34.68 35.60 973.00 35.31 35.34 560.00 +2.29% +48.17%
APG SGA SA NA... 287.50 0.0 0.00 608 283.50 283.50 289.00 6.00 287.50 288.50 10.00 +0.17% -12.88%
Arbonia AG 11.12 -2.5 -0.28 27341 11.32 11.06 11.40 627.00 11.10 11.12 99.00 +3.07% +5.56%
USI GROUP N 2.20 0.0 0.00 22 2.20 2.20 2.20 499.00 2.06 2.20 40.00 -4.35% -8.33%
ARYZTA N 1.44 +1.1 +0.02 744419 1.43 1.43 1.45 1919.00 1.44 1.45 2254.00 +1.06% +31.24%
Ascom 14.08 -0.7 -0.10 11204 14.28 14.06 14.28 2324.00 14.04 14.08 379.00 -0.42% +4.42%
ASMALLWORLD A... 3.14 +1.3 +0.04 1004 3.15 3.14 3.15 2603.00 2.91 3.14 4996.00 +2.99% -21.52%
Autoneum H 134.50 -0.7 -0.90 6823 134.80 134.30 136.20 500.00 134.40 134.70 94.00 +5.78% -8.14%
Bachem Holdin... 121.20 +0.7 +0.80 5715 120.20 120.20 123.00 237.00 121.00 121.40 41.00 -0.50% +5.99%
Baloise N 174.00 -0.8 -1.40 189637 174.60 172.60 175.20 600.00 173.80 173.90 702.00 -0.62% +29.54%
BANK LINTH LL... 460.00 -3.0 -14.00 201 466.00 460.00 470.00 27.00 460.00 462.00 10.00 -2.95% +1.77%
BC GENEVE I 203.00 0.0 0.00 184 202.00 202.00 203.00 160.00 202.00 203.00 254.00 0.00% +5.73%
BQE CANTONALE... 56.00 0.0 0.00 85 56.00 56.00 56.00 46.00 55.00 56.00 10.00 +0.90% +5.66%
Banque Canton... 804.00 -0.6 -5.00 943 809.00 803.00 809.00 66.00 803.00 804.00 9.00 +0.25% +9.18%
BANQUE PROFIL... 3.46 0.0 0.00 412 3.46 3.46 3.46 3136.00 3.22 3.46 1490.00 +16.89% +10.19%
BARRY CALLEBA... 1846.00 -0.1 -1.00 3684 1847.00 1842.00 1865.00 46.00 1846.00 1847.00 11.00 +0.38% +20.64%
BASELLAND KB ... 910.00 0.0 0.00 65 912.00 908.00 912.00 18.00 910.00 912.00 35.00 -0.22% +0.22%
BASILEA PHARM... 45.74 +4.6 +2.02 59807 43.90 43.90 45.88 200.00 45.72 45.82 196.00 -2.93% +9.41%
BASLER KB PS 78.80 +1.0 +0.80 2940 76.80 76.80 78.80 1225.00 78.60 78.80 985.00 0.00% +8.64%
BB BIOTECH N 70.45 +1.4 +0.95 28461 69.55 69.55 70.50 247.00 70.40 70.50 387.00 -1.21% +19.01%
BELIMO HLDG 5460.00 0.0 0.00 182 5460.00 5410.00 5490.00 5.00 5430.00 5440.00 10.00 +3.61% +38.58%
Bell AG 287.50 -0.2 -0.50 1643 289.00 285.00 289.50 190.00 287.50 288.50 10.00 -1.71% -5.57%
BELLEVUE GRP 19.85 +0.3 +0.05 7741 19.70 19.70 19.90 604.00 19.85 19.90 185.00 -0.50% 0.00%
BB Engelberg ... 381.00 -1.0 -4.00 60 384.00 381.00 385.00 30.00 381.00 385.00 185.00 -0.77% +3.22%
BEKB N 238.50 -0.2 -0.50 884 237.50 237.00 238.50 70.00 238.00 238.50 132.00 0.00% +22.69%
BFW LIEGENSCH... 42.90 0.0 0.00 923 43.00 42.90 43.00 236.00 42.90 43.00 12363.00 -0.23% +0.70%
BKW AG 66.00 -0.5 -0.30 9904 66.50 66.00 66.50 815.00 66.00 66.10 705.00 -0.15% -3.49%
BLACKSTONE RE... 2.18 +3.8 +0.08 18117 1.85 1.85 2.18 3.00 2.00 2.18 2497.00 -10.64% -41.99%
BOBST GROUP S... 73.70 -2.0 -1.50 22887 75.10 73.65 75.60 79.00 73.70 73.85 147.00 +5.92% +10.10%
Bossard Holdi... 166.30 -0.5 -0.80 7367 167.10 166.20 168.40 6.00 166.30 166.50 86.00 +3.15% +19.53%
BUCHER N 350.60 -0.3 -1.20 12686 350.80 350.40 352.00 97.00 350.20 350.60 67.00 -2.01% +33.06%
BURCKHARDT 316.50 +2.6 +8.00 7823 315.00 312.00 321.00 56.00 316.00 317.00 117.00 +5.29% +33.90%
Burkhalter N 78.60 +1.7 +1.30 2381 77.70 76.90 79.20 71.00 78.50 79.10 321.00 -0.39% -0.90%
BVZ N 925.00 -0.5 -5.00 31 915.00 925.00 930.00 5.00 925.00 930.00 44.00 +0.54% +14.91%
CALIDA 31.20 -1.0 -0.30 5287 31.50 31.10 32.00 15.00 31.10 31.30 15.00 -0.32% +3.79%
Carlo Gavazzi 264.00 0.0 0.00 28 264.00 264.00 267.00 48.00 264.00 267.00 19.00 0.00% +7.76%
CASSIOPEA S.P... 54.40 -1.1 -0.60 2978 55.00 53.80 55.60 66.00 54.40 54.60 9.00 +0.73% +50.27%
Cembra Money ... 94.10 -0.4 -0.35 38208 94.25 93.90 94.95 423.00 94.10 94.15 315.00 -3.97% +21.32%
Cham Paper Gr... 411.00 +0.5 +2.00 203 409.00 409.00 411.00 60.00 408.00 410.00 224.00 -0.73% -0.49%
LINDT&SPRUENG... 78400.00 -0.5 -400.00 16 78500.00 78400.00 78700.00 1.00 78400.00 78600.00 1.00 +0.38% +7.50%
LINDT&SPRUENG... 6790.00 -0.1 -10.00 707 6735.00 6735.00 6825.00 3.00 6790.00 6795.00 14.00 0.00% +11.48%
CICOR N 58.50 -0.7 -0.40 554 58.80 58.50 59.20 55.00 58.50 58.60 5.00 +5.18% +49.49%
Clariant N 22.11 -1.3 -0.29 361724 22.27 22.11 22.34 7546.00 22.10 22.11 487.00 +1.45% +23.83%
Coltene Holdi... 97.80 +0.8 +0.80 4020 96.80 96.60 98.10 196.00 97.60 98.00 512.00 +4.08% +15.07%
Comet Holding 104.00 0.0 0.00 14438 104.00 103.50 105.40 187.00 104.00 104.30 27.00 +4.10% +30.41%
CI COM I 2.40 +3.4 +0.08 550 2.32 2.32 2.40 798.00 2.28 2.50 2179.00 +3.45% -6.98%
CFT I 108.50 +0.9 +1.00 385 108.00 108.00 108.50 48.00 107.50 108.50 128.00 +0.47% +5.39%
Conzzeta 901.00 +0.3 +3.00 499 891.00 891.00 902.00 7.00 899.00 901.00 8.00 +1.24% +16.78%
Cosmo Pharma 93.80 -1.0 -0.90 3595 94.20 93.90 95.50 50.00 93.70 93.90 53.00 +4.64% +7.74%
CPH N 84.60 +0.2 +0.20 2590 84.40 84.40 85.00 200.00 84.40 84.60 300.00 +1.69% +2.30%
CREALOGIX HLD... 104.00 +2.5 +2.50 214 103.00 103.00 104.00 100.00 103.00 104.50 2.00 +9.14% -8.56%
Daetwyler Hol... 164.20 +2.6 +4.20 14142 160.80 160.20 164.80 125.00 163.80 164.20 104.00 +4.03% +28.21%
DKSH Holding 62.70 +1.0 +0.65 59742 62.30 62.00 63.05 871.00 62.65 62.75 656.00 +2.90% -8.55%
dorma+kaba 782.50 +0.1 +1.00 3200 781.00 770.00 783.50 71.00 782.50 783.50 84.00 +2.49% +31.79%
DUFRY 103.80 0.0 0.00 40745 103.30 103.30 105.00 414.00 103.80 103.90 267.00 +0.24% +11.47%
EDISON POWER 91.00 0.0 0.00 385 91.00 91.00 91.00 55.00 90.00 91.00 124.00 +2.82% +26.39%
EFG INTERNATI... 7.58 -0.5 -0.04 23152 7.62 7.55 7.65 825.00 7.57 7.59 1045.00 +3.11% +32.52%
ELMA ELECTRON... 418.00 +1.5 +6.00 3 418.00 418.00 418.00 50.00 410.00 418.00 47.00 0.00% +19.43%
EMMI AG 896.00 -0.4 -3.50 2127 899.00 895.00 902.50 12.00 895.00 897.00 37.00 -1.37% +31.99%
EMS-CHEMIE 622.00 -0.5 -3.00 9501 621.50 621.50 626.50 619.00 621.50 622.00 6.00 +0.73% +33.83%
EVOLVA N 0.23 +0.4 0.00 140979 0.23 0.23 0.23 51863.00 0.23 0.23 43000.00 +1.54% +0.43%
Feintool Inte... 78.30 +0.8 +0.60 2653 78.30 77.00 78.30 22.00 78.10 78.40 34.00 +4.58% +3.32%
Flughafen Zü... 177.10 +0.7 +1.30 23053 177.30 176.10 177.70 46.00 176.90 177.00 165.00 +0.74% +8.18%
Forbo Holding 1638.00 +0.1 +1.00 682 1624.00 1624.00 1646.00 7.00 1639.00 1640.00 5.00 +1.17% +18.54%
FUNDAMENTA R.... 14.40 -2.7 -0.40 11281 14.30 14.35 14.40 1753.00 14.40 14.45 200.00 +1.37% +2.08%
GALENICA AG S... 48.48 -0.2 -0.08 38502 49.04 48.40 49.04 233.00 48.46 48.50 99.00 -1.54% +12.20%
GAM N 4.13 -1.9 -0.08 227053 4.20 4.12 4.29 1500.00 4.12 4.13 1549.00 +20.07% +9.23%
GEORG FISCHER 1041.00 +0.1 +1.00 8603 1043.00 1033.00 1047.00 108.00 1040.00 1042.00 123.00 +0.78% +32.23%
Glarner Kanto... 32.60 -0.6 -0.20 3588 32.80 32.50 32.80 101.00 32.50 32.60 449.00 +4.13% +16.31%
GRAUBUENDNER ... 1475.00 +0.3 +5.00 33 1460.00 1460.00 1475.00 63.00 1460.00 1475.00 30.00 0.00% +10.53%
GROUPE MINOTE... 364.00 -4.2 -16.00 1 364.00 364.00 364.00 5.00 366.00 378.00 3.00 0.00% -2.58%
GURIT HLDG 1118.00 +1.1 +12.00 262 1104.00 1100.00 1118.00 39.00 1114.00 1120.00 23.00 -0.72% +27.57%
HELVETIA N 638.00 +0.2 +1.00 4556 636.50 635.50 640.00 65.00 637.50 638.50 164.00 +0.08% +10.88%
HIAG Immobili... 129.50 -0.4 -0.50 1024 131.00 129.50 131.00 113.00 129.50 130.50 100.00 -1.52% +11.59%
HIGHLIGHT E &... 18.10 -2.2 -0.40 1055 18.20 18.10 18.20 367.00 18.10 18.40 389.00 -2.16% -16.20%
Hochdorf N 131.60 -1.3 -1.80 1024 132.80 131.60 133.40 62.00 131.60 132.80 64.00 +3.09% +30.78%
HUBER & SUHNE... 80.40 +1.4 +1.10 40564 79.40 79.40 81.50 742.00 80.30 80.40 6808.00 +1.67% +21.07%
HYPO LENZBURG 4540.00 +0.4 +20.00 16 4520.00 4520.00 4540.00 4.00 4520.00 4540.00 5.00 -0.44% +3.18%
IDORSIA AG SF... 19.22 +3.2 +0.59 308421 18.60 18.60 19.56 1901.00 19.19 19.23 679.00 +2.53% +14.86%
IMPLENIA 31.98 +1.0 +0.32 51517 31.74 31.56 32.48 108.00 31.98 32.00 100.00 +4.14% -4.29%
INFICON HLDG 575.00 -0.2 -1.00 2659 575.00 574.50 579.00 84.00 574.50 575.50 86.00 +0.79% +15.76%
INTERROLL HLD... 2235.00 -0.7 -15.00 499 2230.00 2230.00 2255.00 4.00 2235.00 2240.00 17.00 +1.81% +54.96%
Intershop Hol... 504.00 +0.2 +1.00 233 504.00 502.00 505.00 73.00 504.00 505.00 124.00 0.00% +3.07%
INVESTIS HOLD... 67.00 +1.5 +1.00 1249 66.60 66.00 67.00 570.00 65.60 67.00 654.00 +0.61% +6.80%
IVF Hartmann 154.00 +1.3 +2.00 161 152.00 152.00 154.00 1.00 152.00 154.00 110.00 +4.11% -5.00%
Julius Baer G... 50.02 +3.1 +1.52 1245068 48.61 48.34 50.24 993.00 50.02 50.04 2013.00 +4.98% +38.53%
JUNGFRAUBAHNE... 147.20 +0.3 +0.40 391 146.40 146.20 148.20 5.00 146.80 147.20 34.00 +2.80% +16.97%
KARDEX AG 161.00 +0.4 +0.60 3338 161.40 158.80 162.40 25.00 160.40 160.80 145.00 +1.78% +41.45%
KLINGELNBERG ... 33.85 +0.3 +0.10 5709 33.55 33.45 33.90 96.00 33.75 33.85 1198.00 -1.17% -12.68%
KOMAX N 239.80 +0.8 +2.00 8365 238.00 236.20 240.40 62.00 239.40 239.80 17.00 +2.06% +3.39%
KTM Industrie... 60.50 +0.5 +0.30 6676 60.40 60.10 60.90 192.00 60.40 60.60 401.00 -2.11% -0.66%
Kudelski 6.50 +2.2 +0.14 51301 6.33 6.33 6.58 844.00 6.51 6.52 500.00 -2.45% +12.77%
KUEHNE & NAGE... 143.75 -1.5 -2.15 150563 145.90 143.50 145.90 619.00 143.75 143.80 599.00 +0.34% +15.47%