SPI EXTRA TR
4'273.84
CHF
-46.34
-1.07 %
25.04.2018 17:41:29
 

Chart

Kursdaten

Kurs 4'273.84 Eröffnung 4'301.45
Diff. absolut -46.34 Tages-Hoch 4'301.45
Diff. % -1.07 % Tages-Tief 4'250.57
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 24.04.2018 4'320.18 Volatilität in % 11.54
Börse SIX Swiss Exchange Indices Letzter Handel 25.04.2018 / 17:41
Währung CHF Aktualisierungsstand 26.04.2018 / 01:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -0.59 % 4'492.1 4'073.0
1 Woche -0.55 % 4'338.8 4'250.6
1 Monat 3.08 % 4'338.8 4'073.0
3 Monate -3.41 % 4'470.0 4'073.0
6 Monate 2.65 % 4'492.1 4'073.0
1 Jahr 12.43 % 4'492.1 3'803.9
3 Jahre 45.13 % 4'492.1 2'680.4
9.31
SMI 28.93
13.00
  SMI
 
-5.58
  SMI
-0.59
-6.83
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... 3.23 -2.4 -0.08 34689 3.31 3.15 3.31 3000.00 3.18 3.23 2139.00 -5.28% +41.05%
Adval Tech Ho... 228.00 0.0 0.00 457 228.00 228.00 229.00 35.00 228.00 242.00 66.00 -1.30% -4.60%
AEVIS 61.00 0.0 0.00 382 61.00 60.60 61.00 56.00 60.60 61.00 76.00 0.00% +4.99%
AIRESIS 1.32 0.0 0.00 30369 1.35 1.32 1.35 1200.00 1.28 1.37 945.00 +1.54% +15.79%
Airopack 8.80 0.0 0.00 59106 8.80 8.78 8.98 527.00 8.74 9.00 1063.00 +1.38% -9.74%
ALLREAL N 159.90 -0.4 -0.70 11339 160.40 159.90 161.20 120.00 159.70 160.30 75.00 +0.31% -2.97%
ALSO HLDG 121.20 -2.9 -3.60 8166 125.00 121.20 125.00 70.00 121.20 122.40 234.00 -3.50% -9.55%
AMS AG 85.66 -1.5 -1.34 1535107 86.40 84.84 88.72 82.00 85.66 89.40 389.00 -17.75% -3.15%
APG SGA SA NA... 401.50 -0.9 -3.50 775 401.00 399.00 403.00 23.00 399.00 402.00 221.00 -0.50% -11.81%
Arbonia AG 17.02 -1.6 -0.28 79660 17.28 16.92 17.28 4000.00 16.90 17.08 2500.00 -2.41% +4.74%
USI GROUP N 5.85 -1.7 -0.10 0 5.85 5.85 5.85 388.00 5.60 6.00 110.00 +0.86% -12.29%
ARYZTA N 21.77 -1.9 -0.42 761904 22.14 21.47 22.14 467.00 21.37 22.19 273.00 -5.06% -43.67%
Ascom 19.60 -3.0 -0.60 51739 20.10 19.52 20.15 850.00 19.20 20.90 1000.00 -2.97% -22.22%
ASMALLWORLD A... 22.09 +0.9 +0.20 6694 21.93 21.68 22.09 25.00 21.85 22.09 155.00 +9.36% 0.00%
Autoneum H 260.40 -1.5 -4.00 18020 262.80 257.00 262.80 860.00 255.00 265.00 580.00 -0.99% -7.25%
Bachem Holdin... 124.00 -1.7 -2.20 9769 126.00 122.20 126.20 100.00 121.00 126.00 500.00 -0.48% -19.48%
Baloise N 155.70 -0.4 -0.60 185459 155.60 154.60 156.20 200.00 152.00 155.90 495.00 +0.84% +2.64%
Bank Cler 41.50 -0.7 -0.30 5150 41.90 41.50 42.50 40.00 42.00 42.00 1903.00 -1.19% -2.47%
BANK LINTH LL... 484.00 -0.4 -2.00 22 484.00 484.00 484.00 15.00 474.00 486.00 17.00 -1.22% -4.72%
BC GENEVE I 180.50 +0.3 +0.50 524 180.00 178.50 180.50 200.00 179.00 181.00 200.00 +2.27% +10.13%
BQE CANTONALE... 55.50 -3.5 -2.00 398 56.50 55.50 56.50 18.00 53.00 56.00 629.00 -1.77% -4.31%
Banque Canton... 811.00 -0.4 -3.00 3651 815.00 805.00 816.00 12.00 789.00 815.00 200.00 +0.75% +10.34%
BANQUE PROFIL... 3.50 +2.9 +0.10 13200 3.48 3.46 3.60 3225.00 3.30 3.60 1460.00 +8.70% -14.22%
BARRY CALLEBA... 1796.00 -0.2 -4.00 5914 1795.00 1779.00 1801.00 1.00 1773.00 1800.00 118.00 -0.22% -11.66%
BASELLAND KB ... 916.00 -0.2 -2.00 275 918.00 908.00 918.00 8.00 908.00 918.00 50.00 -0.22% +1.27%
BASILEA PHARM... 67.00 -1.0 -0.70 54576 67.65 66.05 67.65 1200.00 66.00 0.00 130.00 -0.74% -11.73%
BASLER KB PS 76.80 -1.3 -1.00 2891 77.20 76.40 77.60 300.00 76.00 77.00 100.00 0.00% +6.44%
BELIMO HLDG 4100.00 -0.7 -30.00 445 4110.00 4065.00 4115.00 1.00 3980.00 4150.00 3.00 +3.02% -3.89%
Bell AG 380.00 -1.0 -4.00 1941 388.50 377.00 388.50 236.00 377.50 388.50 70.00 -0.65% -11.53%
BELLEVUE GRP 22.80 0.0 0.00 3150 22.90 22.80 22.90 50.00 23.00 22.90 881.00 0.00% -6.17%
BB Engelberg ... 441.00 -2.0 -9.00 875 440.00 438.00 450.00 20.00 423.00 449.00 75.00 +0.23% +12.14%
BEKB N 181.20 -0.3 -0.60 1414 181.60 181.00 182.00 46.00 181.20 183.60 137.00 +0.67% +2.72%
BFW LIEGENSCH... 43.40 -0.7 -0.30 2980 43.40 43.40 43.40 1950.00 43.00 43.70 163.00 0.00% +0.46%
BKW AG 62.90 -0.3 -0.20 36166 63.00 62.80 63.50 500.00 62.00 63.50 130.00 -1.41% +8.54%
BOBST GROUP S... 107.90 -1.0 -1.10 33960 109.10 106.80 109.10 190.00 106.00 109.60 10.00 -1.19% -16.74%
Bossard Holdi... 201.40 -1.5 -3.00 11260 204.00 199.00 204.20 149.00 199.00 205.00 250.00 -0.98% -12.43%
BUCHER N 379.60 -3.1 -12.00 30353 386.40 376.00 387.60 50.00 385.00 388.00 10.00 -6.36% -4.14%
BURCKHARDT 317.40 -2.2 -7.20 7293 320.60 314.40 321.60 40.00 312.00 319.00 50.00 -1.86% +0.44%
Burkhalter N 94.30 +0.4 +0.40 17369 94.20 92.50 94.30 8.00 93.00 94.50 787.00 +3.85% -25.69%
BVZ N 820.00 -1.8 -15.00 11 810.00 810.00 820.00 2.00 810.00 830.00 14.00 -5.20% +21.93%
CALIDA 35.95 0.0 0.00 898 35.90 35.90 35.95 21.00 36.00 35.95 150.00 +0.14% -5.39%
Carlo Gavazzi 339.00 -4.0 -14.00 248 350.00 339.00 351.00 5.00 337.00 354.00 4.00 +1.50% -0.15%
CASSIOPEA S.P... 42.50 0.0 0.00 1733 42.50 41.50 42.50 150.00 41.00 42.50 89.00 +0.95% +22.13%
Cembra Money ... 83.75 -1.6 -1.35 58723 84.40 83.50 85.25 33.00 83.75 85.20 1400.00 -4.12% -7.82%
Cham Paper Gr... 431.00 -2.3 -10.00 243 439.00 431.00 444.00 170.00 430.00 445.00 100.00 -2.05% -4.65%
LINDT&SPRUENG... 74500.00 +0.5 +400.00 111 73700.00 73600.00 74500.00 1.00 73600.00 74500.00 10.00 +1.78% +5.70%
LINDT&SPRUENG... 6225.00 +0.1 +5.00 3377 6180.00 6180.00 6225.00 1.00 6050.00 6230.00 5.00 +0.97% +4.62%
CICOR N 56.20 -1.7 -1.00 1542 57.20 55.60 57.20 180.00 52.80 59.00 440.00 -3.44% -7.11%
Clariant N 23.23 -7.4 -1.85 4995230 24.12 23.09 24.27 1745.00 0.00 0.00 700.00 -5.53% -14.75%
Coltene Holdi... 91.40 +1.0 +0.90 4695 90.30 88.70 91.40 600.00 88.00 93.40 21.00 -0.65% -3.69%
Comet Holding 135.30 -1.9 -2.60 26767 136.70 134.50 137.20 800.00 133.80 139.00 400.00 -0.51% -11.80%
CI COM I 4.16 -1.4 -0.06 0 4.16 4.16 4.16 1000.00 4.06 4.24 998.00 +1.96% -10.54%
CFT I 103.00 -1.0 -1.00 461 104.00 103.00 104.00 639.00 102.50 103.00 789.00 -0.48% +8.02%
Conzzeta 1294.00 +1.1 +14.00 3909 1278.00 1266.00 1308.00 50.00 1282.00 1310.00 25.00 +3.19% +27.36%
Cosmo Pharma 135.00 -1.4 -1.90 18696 135.50 133.00 136.40 258.00 134.50 135.50 150.00 +2.58% -7.79%
CPH N 71.00 +1.4 +1.00 4035 70.00 70.00 71.50 30.00 0.00 71.50 395.00 +1.43% +32.59%
CREALOGIX HLD... 168.00 0.0 0.00 1842 167.00 166.00 169.00 281.00 168.00 169.00 229.00 -0.59% +9.09%
Daetwyler Hol... 187.60 -1.5 -2.80 8891 189.00 185.40 189.20 11.00 181.20 192.00 50.00 -0.32% -0.42%
DKSH Holding 78.80 -0.9 -0.70 50213 79.00 78.70 79.40 500.00 78.80 80.00 250.00 -0.63% -7.57%
dorma+kaba 750.00 -1.8 -14.00 17461 761.50 742.00 765.00 62.00 743.00 740.00 10.00 -1.96% -17.36%
DUFRY 137.20 -0.9 -1.25 150862 138.10 136.65 138.10 350.00 137.00 0.00 800.00 +2.31% -5.31%
EDISON POWER 58.00 -8.7 -5.50 853 63.50 55.50 63.50 1000.00 58.50 63.50 168.00 +6.42% +39.76%
EFG INTERNATI... 7.85 -0.4 -0.03 232356 7.82 7.80 7.91 5500.00 7.80 7.90 894.00 +3.97% -23.79%
ELMA ELECTRON... 414.00 0.0 0.00 20 414.00 414.00 414.00 25.00 414.00 424.00 24.00 +0.98% -0.24%
EMMI AG 786.50 +1.2 +9.00 3889 777.00 772.50 786.50 250.00 775.00 0.00 26.00 +0.77% +12.12%
EMS-CHEMIE 602.50 -1.9 -11.50 23549 610.00 599.00 611.50 20.00 600.00 602.50 1.00 -1.55% -7.38%
EVOLVA N 0.26 +1.4 0.00 1646118 0.25 0.25 0.26 500.00 0.26 0.26 67449.00 -4.66% -17.42%
Feintool Inte... 112.20 -0.5 -0.60 8596 112.20 111.20 113.00 74.00 110.00 114.00 232.00 +0.54% -4.92%
Flughafen Zü... 206.00 +2.3 +4.60 92342 204.20 200.80 206.40 1.00 210.00 208.20 300.00 0.00% -7.58%
Forbo Holding 1368.00 -0.8 -11.00 4827 1377.00 1359.00 1379.00 75.00 1350.00 1400.00 10.00 -3.53% -9.10%
GALENICA AG S... 52.75 0.0 0.00 345532 52.65 52.40 53.00 1000.00 51.00 52.95 500.00 +2.13% +5.39%
GAM N 16.48 -1.2 -0.20 579371 16.57 16.38 16.67 2515.00 16.48 0.00 750.00 +2.68% +4.63%
GEORG FISCHER 1238.00 -2.0 -25.00 10975 1252.00 1226.00 1256.00 2.00 1238.00 1250.00 51.00 -3.28% -3.88%
Glarner Kanto... 34.50 0.0 0.00 3123 34.50 34.50 34.50 200.00 34.50 34.50 176.00 0.00% +12.01%
GRAUBUENDNER ... 1500.00 0.0 0.00 77 1500.00 1490.00 1500.00 7.00 1480.00 1500.00 122.00 +1.35% +7.14%
GROUPE MINOTE... 400.00 0.0 0.00 250 400.00 398.00 400.00 22.00 398.00 400.00 50.00 -1.96% +9.51%
GURIT HLDG 836.00 -2.6 -22.00 1362 858.00 836.00 864.00 20.00 830.00 880.00 18.00 -6.07% -20.61%
HELVETIA N 582.50 -0.2 -1.00 20079 581.50 580.50 583.50 75.00 581.00 585.00 10.00 -1.69% +6.20%
HIAG Immobili... 122.50 +0.4 +0.50 2169 122.50 121.00 122.50 100.00 122.00 123.00 848.00 -1.61% +1.32%
HIGHLIGHT E &... 21.00 -2.8 -0.60 0 21.00 21.00 21.00 10.00 20.00 21.00 200.00 -3.67% +20.34%
Hochdorf N 290.00 +2.1 +6.00 2396 283.00 279.50 292.00 20.00 282.00 290.00 100.00 +5.26% +1.31%
HUBER & SUHNE... 55.20 -0.9 -0.50 29151 55.30 54.90 55.60 1000.00 55.00 55.40 115.00 -0.36% +8.55%
HUEGLI HOLDIN... 916.00 0.0 0.00 47 914.00 914.00 916.00 13445.00 914.00 916.00 15358.00 +0.22% +13.93%
HYPO LENZBURG 4500.00 0.0 0.00 17 4500.00 4500.00 4500.00 3.00 4480.00 4500.00 9.00 0.00% +1.35%
IDORSIA AG SF... 22.58 -2.8 -0.66 263704 23.26 22.42 23.38 20.00 22.58 23.40 1000.00 -4.32% -11.28%
IMPLENIA 76.05 -0.4 -0.30 39333 76.25 75.65 76.70 65.00 75.00 77.20 100.00 +2.15% +15.40%
INFICON HLDG 603.50 -3.8 -24.00 7802 625.00 597.50 625.50 40.00 598.00 610.00 5.00 +0.50% -0.82%
INTERROLL HLD... 1614.00 +0.1 +2.00 1008 1610.00 1576.00 1614.00 4.00 1616.00 1638.00 36.00 -0.86% +11.85%
Intershop Hol... 493.00 -0.4 -2.00 1568 494.50 493.00 496.50 2.00 478.00 497.00 1120.00 +0.72% +1.23%
INVESTIS HOLD... 63.00 +4.3 +2.60 2947 60.80 60.80 63.00 500.00 62.60 64.00 500.00 -0.94% +0.56%
IVF Hartmann 182.50 +0.3 +0.50 102 182.00 182.00 182.50 42.00 181.50 182.50 147.00 +2.24% +0.83%
JUNGFRAUBAHNE... 163.50 -0.9 -1.50 3598 166.00 161.00 166.00 12.00 160.50 164.00 42.00 +2.19% +28.54%
KARDEX AG 139.00 -2.4 -3.40 11212 141.40 137.40 141.40 254.00 135.00 146.00 68.00 -0.71% +16.22%
KOMAX N 274.00 -0.7 -1.80 19545 274.80 271.40 275.60 75.00 0.00 280.00 50.00 -1.72% -14.24%
KTM Industrie... 7.02 -1.1 -0.08 52152 7.08 6.94 7.08 2000.00 6.94 7.06 3500.00 +0.29% -5.01%
Kudelski 8.95 -4.4 -0.41 389074 9.27 8.86 9.28 150.00 0.00 9.29 750.00 -8.67% -25.73%
KUEHNE & NAGE... 153.45 -1.9 -3.05 244924 156.00 153.05 156.30 35.00 154.00 156.30 60.00 +0.89% -11.04%
Kuros Bioscie... 10.50 +1.9 +0.20 855 10.30 10.30 10.50 35.00 10.25 10.50 95.00 +5.21% -11.76%
Landis+Gyr 74.00 -2.1 -1.60 129988 75.65 73.35 75.70 405.00 74.00 74.50 118.00 -1.99% -4.64%
Lastminute.co... 15.15 -0.7 -0.10 5796 15.20 15.15 15.25 5693.00 15.15 15.25 3346.00 -0.33% -1.62%