SPI EXTRA TR
3'849.61
CHF
-5.77
-0.15 %
16.11.2018 22:06:00
 

Chart

Kursdaten

Kurs 3'849.61 Eröffnung 3'882.52
Diff. absolut -5.77 Tages-Hoch 3'894.58
Diff. % -0.15 % Tages-Tief 3'831.81
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 15.11.2018 3'855.38 Volatilität in % 12.96
Börse SIX Swiss Exchange Indices Letzter Handel 16.11.2018 / 22:06
Währung CHF Aktualisierungsstand 19.11.2018 / 09:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -10.46 % 4'505.7 3'787.4
1 Woche -4.37 % 4'035.4 3'831.8
1 Monat -5.03 % 4'120.8 3'787.4
3 Monate -11.97 % 4'484.3 3'787.4
6 Monate -13.16 % 4'505.7 3'787.4
1 Jahr -8.15 % 4'505.7 3'787.4
3 Jahre 30.98 % 4'505.7 2'696.4
9.31
SMI 28.93
13.00
  SMI
 
-5.58
  SMI
-10.46
-5.06
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... 2.39 +1.3 +0.03 27587 2.36 2.29 2.40 4501.00 0.00 0.00 1.00 +4.37% +4.37%
Adval Tech Ho... 223.00 0.0 0.00 5 223.00 223.00 223.00 27.00 216.00 223.00 47.00 +1.36% -6.69%
AEVIS 62.00 +1.0 +0.60 1647 61.80 59.80 62.00 1.00 0.00 62.40 100.00 +1.64% +6.71%
AIRESIS 1.24 +2.5 +0.03 3054 1.21 1.21 1.24 4143.00 1.21 1.25 100100.00 -0.80% +8.77%
Airopack 6.00 -3.2 -0.20 20055 6.30 5.98 6.34 1500.00 5.80 6.10 2500.00 -10.45% -38.46%
ALLREAL N 156.40 +0.5 +0.80 15076 156.00 155.70 156.80 12.00 0.00 156.40 130.00 +0.06% -5.10%
ALSO HLDG 112.00 +0.9 +1.00 9335 111.40 111.40 113.20 21.00 112.00 113.20 90.00 -6.51% -16.42%
AMS AG 26.12 -5.4 -1.49 1665173 27.84 26.11 28.00 2730.00 0.00 0.00 6410.00 -32.10% -70.47%
APG SGA SA NA... 343.50 -2.1 -7.50 905 356.50 343.00 356.50 20.00 330.00 358.00 82.00 -4.32% -24.55%
Arbonia AG 11.20 -0.9 -0.10 162454 11.28 11.14 11.48 1752.00 0.00 0.00 250.00 -11.25% -31.08%
USI GROUP N 3.08 0.0 0.00 1 3.08 3.08 3.08 40.00 2.96 3.10 484.00 +2.67% -53.82%
ARYZTA N 1.39 +1.4 +0.02 33174954 1.40 1.35 1.42 19850.00 0.00 1.32 2761.00 +5.09% -83.04%
Ascom 14.36 -0.3 -0.04 45241 14.54 14.22 14.54 1.00 0.00 0.00 18.00 -3.23% -43.02%
ASMALLWORLD A... 4.88 -8.6 -0.46 1338 5.30 4.88 5.30 2600.00 4.95 5.38 218.00 -8.61% 0.00%
Autoneum H 183.80 +0.1 +0.10 7614 183.90 183.00 189.80 3.00 0.00 0.00 22.00 -3.01% -34.53%
Bachem Holdin... 122.60 0.0 0.00 10336 123.40 121.20 123.40 86.00 120.60 0.00 10.00 -4.07% -20.39%
Baloise N 145.30 -0.1 -0.10 99445 146.00 144.80 147.20 16.00 0.00 136.60 1.00 -2.48% -4.22%
BANK LINTH LL... 458.00 -3.0 -14.00 126 470.00 454.00 470.00 45.00 456.00 460.00 10.00 -3.78% -9.84%
BC GENEVE I 197.00 +0.5 +1.00 275 196.00 196.00 197.00 30.00 0.00 197.00 387.00 +1.03% +20.20%
BQE CANTONALE... 54.00 +1.9 +1.00 15 54.00 53.00 54.00 997.00 53.00 54.00 104.00 +1.89% -6.90%
Banque Canton... 729.00 -0.3 -2.00 2799 733.00 722.00 737.00 1.00 0.00 715.00 25.00 -3.32% -0.82%
BANQUE PROFIL... 3.22 +0.6 +0.02 0 3.22 3.22 3.22 49999.00 3.20 3.56 20000.00 0.00% -21.08%
BARRY CALLEBA... 1784.00 -4.9 -92.00 38287 1775.00 1758.00 1816.00 1.00 1962.00 0.00 8.00 -10.26% -12.25%
BASELLAND KB ... 916.00 +0.4 +4.00 17 914.00 914.00 916.00 13.00 912.00 916.00 10.00 -0.22% +1.27%
BASILEA PHARM... 45.92 -1.0 -0.48 17391 46.40 45.48 46.80 253.00 0.00 0.00 1.00 -5.71% -39.50%
BASLER KB PS 77.20 -0.5 -0.40 2300 78.00 77.20 78.40 282.00 77.20 78.40 200.00 -1.78% +7.00%
BB BIOTECH N 62.95 +1.5 +0.90 62955 62.50 62.40 63.40 621.00 0.00 0.00 100.00 -5.05% -2.48%
BELIMO HLDG 4200.00 -0.2 -10.00 130 4250.00 4180.00 4250.00 4.00 4200.00 4250.00 1.00 -6.25% -1.55%
Bell AG 316.00 0.0 0.00 2222 316.00 314.00 319.00 10.00 312.50 328.00 492.00 -2.17% -15.82%
BELLEVUE GRP 21.00 -0.5 -0.10 6740 21.30 21.00 21.60 500.00 20.80 0.00 1340.00 -2.78% -13.58%
BB Engelberg ... 395.00 -1.5 -6.00 421 406.00 395.00 406.00 15.00 392.00 399.00 30.00 -2.47% +0.45%
BEKB N 204.50 -0.2 -0.50 2026 204.00 203.50 206.00 145.00 204.50 198.60 10.00 -3.76% +15.93%
BFW LIEGENSCH... 43.40 +0.2 +0.10 2055 43.00 42.50 43.40 250.00 43.30 43.40 910.00 +0.70% +0.46%
BKW AG 65.00 +1.6 +1.00 26215 63.80 63.80 65.30 250.00 64.80 0.00 274.00 +0.31% +12.17%
BLACKSTONE RE... 4.65 +5.7 +0.25 5001 4.66 4.64 4.66 1.00 0.00 0.00 1.00 +1.09% 0.00%
BOBST GROUP S... 70.20 -2.0 -1.40 18223 72.60 69.80 72.80 9.00 0.00 0.00 7.00 -5.77% -45.83%
Bossard Holdi... 156.60 -0.6 -1.00 16263 157.40 154.40 159.50 62.00 0.00 0.00 12.00 -6.28% -31.91%
BUCHER N 266.20 -1.0 -2.80 19396 271.60 264.80 273.80 29.00 265.20 0.00 70.00 -3.55% -32.78%
BURCKHARDT 312.40 -1.1 -3.60 5730 311.80 311.20 317.60 56.00 313.00 0.00 205.00 -2.62% -1.14%
Burkhalter N 79.00 +1.0 +0.80 3152 79.60 78.50 79.60 630.00 78.50 80.50 150.00 -2.83% -37.75%
BVZ N 815.00 -1.2 -10.00 38 805.00 805.00 815.00 50.00 800.00 815.00 5.00 -2.98% +21.19%
CALIDA 30.25 -4.0 -1.25 16855 31.70 30.20 31.85 16.00 31.00 30.30 15.00 -4.72% -20.39%
Carlo Gavazzi 256.00 +2.0 +5.00 561 251.00 245.00 256.00 30.00 255.00 256.00 20.00 -3.40% -24.59%
CASSIOPEA S.P... 42.10 0.0 0.00 1638 42.30 42.10 43.10 200.00 42.20 42.80 250.00 -2.77% +20.98%
Cembra Money ... 81.75 +0.6 +0.45 28157 82.30 81.35 82.55 1.00 100.00 82.50 250.00 -4.05% -10.02%
CEVA LOGISTIC... 29.35 -0.2 -0.05 648544 29.35 29.35 29.45 4.00 0.00 29.35 1417.00 -0.68% 0.00%
Cham Paper Gr... 429.00 0.0 0.00 16 429.00 429.00 429.00 3.00 426.00 428.00 12.00 0.00% -5.09%
LINDT&SPRUENG... 81000.00 +0.2 +200.00 91 81500.00 80400.00 81500.00 1.00 80400.00 0.00 1.00 -0.49% +14.92%
LINDT&SPRUENG... 7095.00 -0.2 -15.00 1323 7115.00 7000.00 7175.00 5.00 7100.00 7000.00 4.00 0.00% +19.24%
CICOR N 44.30 -2.6 -1.20 1450 45.40 44.30 45.70 20.00 44.20 44.40 20.00 -9.96% -26.78%
Clariant N 21.25 -0.5 -0.10 895875 21.42 21.14 21.69 460.00 0.00 19.98 162.00 -2.97% -22.02%
Coltene Holdi... 92.00 +0.7 +0.60 6688 91.60 91.20 94.90 10.00 91.80 92.00 3.00 -11.54% -2.39%
Comet Holding 90.95 -0.2 -0.15 14556 91.35 90.15 94.10 16.00 0.00 90.50 227.00 -3.30% -40.71%
CI COM I 2.90 -3.3 -0.10 10 2.90 2.90 2.90 1045.00 2.90 3.28 199.00 -3.33% -37.63%
CFT I 103.50 -0.5 -0.50 116 102.00 102.00 104.00 100.00 103.00 0.00 200.00 -0.96% +8.55%
Conzzeta 820.00 -2.6 -22.00 2205 850.00 817.00 864.00 10.00 821.00 0.00 1.00 -11.45% -19.29%
Cosmo Pharma 122.70 +0.8 +1.00 7962 122.00 121.50 123.10 370.00 0.00 125.00 280.00 -0.57% -16.19%
CPH N 87.00 -0.6 -0.50 51 87.50 87.00 87.50 1.00 0.00 0.00 1.00 -1.14% +62.46%
CREALOGIX HLD... 133.00 -0.7 -1.00 293 135.00 132.00 135.00 50.00 133.00 135.00 100.00 -0.75% -13.64%
Daetwyler Hol... 147.80 +0.3 +0.40 13157 149.00 146.80 151.00 20.00 0.00 151.40 200.00 -4.77% -21.55%
DKSH Holding 66.60 +1.1 +0.75 57383 66.50 66.00 67.00 150.00 64.00 66.80 55.00 +1.06% -21.88%
dorma+kaba 688.00 +0.8 +5.50 10780 688.50 676.00 697.00 2.00 687.50 0.00 48.00 -1.71% -24.19%
DUFRY 103.00 -0.3 -0.30 208093 104.00 102.50 105.45 15.00 106.05 0.00 147.00 -3.10% -28.92%
EDISON POWER 66.00 -0.8 -0.50 236 72.50 66.00 72.50 75.00 0.00 0.00 20.00 -7.69% +59.04%
EFG INTERNATI... 6.58 -1.6 -0.11 212681 6.76 6.57 6.80 350.00 6.65 0.00 127.00 -9.12% -36.12%
ELMA ELECTRON... 404.00 0.0 0.00 25 404.00 404.00 404.00 25.00 404.00 420.00 34.00 0.00% -2.65%
EMMI AG 759.00 -0.8 -6.00 3061 769.50 754.00 770.00 50.00 755.00 759.00 5.00 +3.05% +8.20%
EMS-CHEMIE 549.00 +0.2 +1.00 22158 553.00 545.00 560.00 36.00 0.00 0.00 10.00 -1.70% -15.60%
EVOLVA N 0.24 -1.3 -0.00 1560466 0.24 0.24 0.25 489.00 0.00 0.00 5000.00 -5.23% -24.03%
Feintool Inte... 80.90 -7.0 -6.10 19665 87.10 80.50 88.30 13.00 0.00 80.70 120.00 -13.10% -31.44%
Flughafen Zü... 165.00 0.0 0.00 96886 166.00 163.50 166.60 120.00 0.00 0.00 401.00 -18.15% -25.98%
Forbo Holding 1506.00 +1.1 +17.00 2987 1500.00 1496.00 1519.00 25.00 1472.00 1500.00 100.00 -0.33% +0.07%
GALENICA AG S... 50.35 +0.1 +0.05 48468 50.55 50.15 50.90 24.00 50.00 0.00 505.00 -4.00% +0.60%
GAM N 5.91 -0.1 -0.01 649515 5.96 5.88 6.04 12.00 0.00 0.00 111.00 -3.90% -62.48%
GEORG FISCHER 809.50 -5.5 -47.50 39425 866.50 807.00 876.50 35.00 0.00 0.00 19.00 -13.28% -37.15%
Glarner Kanto... 28.90 +0.7 +0.20 1499 28.80 28.60 29.10 411.00 28.80 29.00 100.00 -3.67% -6.17%
GRAUBUENDNER ... 1410.00 0.0 0.00 10 1410.00 1410.00 1410.00 32.00 1405.00 1420.00 43.00 -1.74% +0.71%
GROUPE MINOTE... 384.00 +1.1 +4.00 40 380.00 380.00 384.00 15.00 380.00 384.00 67.00 0.00% +5.13%
GURIT HLDG 972.00 -0.8 -8.00 1211 997.00 955.00 997.00 20.00 955.00 997.00 20.00 -1.62% -7.69%
HELVETIA N 619.00 +0.8 +5.00 14848 615.00 613.50 622.00 60.00 625.00 0.00 121.00 -2.29% +12.85%
HIAG Immobili... 114.00 -0.9 -1.00 4672 115.00 111.50 115.50 100.00 113.00 0.00 6.00 -3.39% -5.71%
HIGHLIGHT E &... 21.00 +1.0 +0.20 203 21.00 21.00 21.00 144.00 20.00 22.00 500.00 0.00% +20.34%
Hochdorf N 153.00 +3.0 +4.40 1107 152.00 150.00 153.40 2.00 162.00 154.80 50.00 -0.65% -46.55%
HUBER & SUHNE... 64.30 -0.8 -0.50 14964 64.70 63.80 65.60 5.00 0.00 0.00 8.00 -4.17% +26.45%
HYPO LENZBURG 4440.00 -0.4 -20.00 14 4500.00 4440.00 4500.00 2.00 4480.00 4500.00 4.00 -0.45% 0.00%
IDORSIA AG SF... 18.91 +1.1 +0.21 217895 18.95 18.58 19.13 362.00 19.90 0.00 11005.00 -3.57% -25.70%
IMPLENIA 53.50 -0.4 -0.20 20758 53.70 52.90 54.20 1.00 60.00 0.00 243.00 -5.48% -18.82%
INFICON HLDG 480.00 -1.2 -5.80 5090 490.00 475.00 496.00 90.00 475.00 480.00 30.00 +0.46% -21.12%
INTERROLL HLD... 1704.00 -1.3 -22.00 1460 1714.00 1692.00 1750.00 13.00 1700.00 1706.00 2.00 -5.12% +18.09%
Intershop Hol... 484.50 +0.6 +3.00 468 485.50 482.50 485.50 10.00 484.00 487.50 35.00 -0.92% -0.51%
INVESTIS HOLD... 59.60 +1.4 +0.80 1281 59.00 58.80 59.60 300.00 58.60 0.00 3.00 -0.67% -4.87%
IVF Hartmann 172.50 0.0 0.00 57 172.50 172.50 172.50 195.00 172.50 174.50 55.00 0.00% -4.70%
JUNGFRAUBAHNE... 140.50 +2.2 +3.00 1577 138.00 138.00 141.50 68.00 140.00 140.50 30.00 0.00% +10.46%
KARDEX AG 126.40 -2.0 -2.60 23480 129.20 124.40 129.80 1.00 150.00 129.00 500.00 -6.37% +5.69%
KLINGELNBERG ... 37.90 +0.9 +0.35 8215 37.55 36.65 38.20 5.00 0.00 39.10 300.00 -6.99% 0.00%
KOMAX N 268.60 +0.1 +0.20 9973 268.80 266.80 271.80 265.00 265.00 0.00 120.00 -1.90% -15.93%
KTM Industrie... 64.20 -1.5 -1.00 4056 64.80 63.80 66.20 244.00 64.00 65.80 200.00 -6.41% -13.13%
Kudelski 6.94 +0.1 +0.01 39062 6.93 6.91 7.04 1960.00 0.00 0.00 3806.00 -2.53% -42.41%
KUEHNE & NAGE... 130.70 -0.1 -0.15 214578 131.60 130.15 132.85 269.00 0.00 124.20 2.00 -5.19% -24.23%
Kuros Bioscie... 3.82 -1.8 -0.07 13314 3.80 3.65 3.89 4800.00 0.00 0.00 1700.00 +14.03% -67.90%