20.02.2019 08:50:17
SPI EXTRA TR
3941.65
CHF
-15.8100
-0.40%
19.02.2019 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 3957.46 Volatilität in % -
Börse Letzter Handel 19.02.2019 / 22:06
Währung CHF Aktualisierungsstand 20.02.2019 / 08:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.77% 3960.3 3512.0
1 Woche 1.34% 3960.3 3890.4
1 Monat 2.31% 3960.3 3814.3
3 Monate 3.98% 3960.3 3466.0
6 Monate -9.66% 4484.2 3466.0
1 Jahr -7.39% 4505.7 3466.0
3 Jahre 36.68% 4505.7 2842.8
28.93
13
SMI
10.77
9.81
SMI
-17.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.93,"chartHeight":29.746480638931,"year":2017,"ID_NOTATION":"9478210"},"2018":{"performance":-17.64,"chartHeight":27.598153112091,"year":2018,"ID_NOTATION":"9478210"},"2019":{"performance":10.77,"chartHeight":24.558365316143,"year":2019,"ID_NOTATION":"9478210"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.380664635734,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.02.2019 08:50:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMS I 28.36 - - - - - - 120 - 26.66 62 -3.67% 20.37%
APG SGA N 353.50 - - - - - - 50 - 358.00 15 0.57% 7.12%
Addex N 1.99 - - - - - - 2500 1.93 2.02 1113 -9.55% -11.56%
Adval Tech N 178.00 - - - - - - 9 163.00 178.00 34 -5.32% -8.25%
Aevis N 60.00 - - - - - - 74 59.60 60.20 1000 - -1.64%
Airesis N 1.30 - - - - - - 3000 1.28 1.31 600 - 4.84%
Airopack N 0.39 - - - - - - 10946 0.39 0.42 30000 67.91% -79.45%
Allreal N 162.00 - - - - - - 12 - 162.00 2 0.75% 5.81%
Also N 127.60 - - - - - - 100 - 128.60 250 -2.60% 14.54%
Arbonia N 11.82 - - - - - - 230 - 11.92 800 6.49% 9.44%
Arundel N 2.32 - - - - - - 500 2.10 2.50 400 -4.92% -3.33%
Aryzta N 1.12 - - - - - - 8 - 1.12 245497 4.68% 2.76%
Ascom N 12.56 - - - - - - 740 - 12.70 800 0.32% -7.51%
Asmallworld N 2.85 - - - - - - 1000 3.05 2.97 141 -8.36% -27.85%
Autoneum N 162.70 - - - - - - 60 165.00 - 8 3.11% 10.38%
BB Biotech N 68.95 - - - - - - 20 69.50 - 210 0.73% 18.07%
BC Geneve N 196.00 - - - - - - 40 - - 13 - 2.08%
BC Jura I 52.50 - - - - - - 20 52.50 53.00 24 2.86% 1.89%
BC Vaudoise N 776.00 - - - - - - 52 772.00 - 20 -1.40% 4.72%
BEKB | BCBE N 224.00 - - - - - - 239 222.00 224.00 26 2.99% 14.99%
BFW Liegenschaften N 43.40 - - - - - - 200 43.10 43.70 800 - 1.88%
BKW N 67.70 - - - - - - 280 67.50 67.90 250 -3.42% -1.46%
BVZ N 825.00 - - - - - - 10 825.00 830.00 10 1.23% 2.48%
Bachem N 110.20 - - - - - - 1 - - 343 -0.54% -2.99%
Bank Linth N 458.00 - - - - - - 24 456.00 460.00 41 0.88% 1.33%
Banque Profil I 3.50 - - - - - - 247 3.22 3.52 1971 -0.57% 11.46%
Barry Callebaut N 1722.00 - - - - - - 30 1705.00 - 8 1.23% 12.48%
Basellandschaftliche 934.00 - - - - - - 18 930.00 934.00 231 0.43% 2.86%
Basilea Pharma N 50.05 - - - - - - 300 50.10 51.00 400 -2.82% 25.25%
Basler KB PS 77.80 - - - - - - 393 76.60 78.60 100 1.04% 8.36%
Belimo N 4530.00 - - - - - - 5 4500.00 - 2 1.57% 14.97%
Bell Food N 298.50 - - - - - - 52 294.00 - 15 -0.50% -2.13%
Bellevue N 21.70 - - - - - - 1040 21.50 21.90 447 -0.46% 9.60%
Blackstone Res. N 2.40 - - - - - - 200 2.17 2.50 590 -5.34% -31.49%
Bobst N 80.55 - - - - - - 125 - 80.95 120 2.09% 17.94%
Bossard N 156.00 - - - - - - 250 155.40 - 171 5.66% 10.87%
Bucher N 305.20 - - - - - - 230 300.00 308.00 671 0.93% 15.43%
Burckhardt Compressi 277.00 - - - - - - 50 270.80 - 22 5.64% 20.23%
Burkhalter N 81.20 - - - - - - 6 80.20 81.20 854 1.12% 3.72%
Bâloise N 156.60 - - - - - - 500 155.00 157.00 385 0.84% 15.66%
CFT I 104.50 - - - - - - 250 104.00 106.50 592 -2.34% 2.45%
CI COM I 2.24 - - - - - - 51 2.14 2.36 1073 - -13.18%
CPH N 81.00 - - - - - - 385 80.50 81.50 200 -0.61% -1.82%
Calida N 30.00 - - - - - - 15 29.95 30.05 15 1.69% -1.15%
Cassiopea N 36.70 - - - - - - 1 38.90 37.60 1000 -0.82% -0.55%
Cembra Money Bank N 88.45 - - - - - - 10 - 88.55 100 2.67% 13.62%
Ceva Logistics N 30.00 - - - - - - 84709 30.00 30.00 8300 - 0.50%
Cham Group N 407.00 - - - - - - 12 407.00 413.00 15 - 1.22%
Cicor Technologies N 40.80 - - - - - - 20 40.70 40.80 150 -4.90% 3.55%
Clariant N 20.90 - - - - - - 1500 20.71 21.10 4000 4.93% 14.21%
Coltene N 97.00 - - - - - - 10 96.80 97.20 10 0.53% 12.81%
Comet N 92.75 - - - - - - 7 92.65 92.85 7 1.59% 16.30%
Conzzeta N 863.00 - - - - - - 2 861.00 865.00 2 4.16% 10.66%
Cosmo N 84.45 - - - - - - 40 - - 1 -4.79% -3.92%
Crealogix N 105.00 - - - - - - 80 102.00 108.00 100 - -5.41%
DKSH N 60.40 - - - - - - 350 60.25 57.45 121 -4.13% -10.98%
Daetwyler I 148.60 - - - - - - 369 147.00 148.00 248 1.50% 19.07%
Dormakaba N 661.50 - - - - - - 2 661.00 662.00 2 2.66% 13.74%
Dufry N 100.10 - - - - - - 199 - - 39 0.44% 7.50%
EFG International N 6.55 - - - - - - 2000 6.48 6.60 998 6.68% 13.91%
Edisun Power N 78.00 - - - - - - 150 - 78.00 323 1.96% 8.33%
Elma Electronic N 346.00 - - - - - - 50 330.00 354.00 1 2.98% -1.14%
Emmi N 804.50 - - - - - - 3 793.00 806.00 86 0.88% 18.05%
Ems-Chemie N 555.50 - - - - - - 87 - - 34 3.16% 18.95%
Evolva N 0.20 - - - - - - 4536 0.20 0.20 39501 -1.90% -10.43%
Feintool N 78.70 - - - - - - 10 78.60 78.80 10 1.55% 4.65%
Flughafen Zuerich N 175.00 - - - - - - 30 174.70 175.30 30 0.40% 8.80%
Forbo N 1412.00 - - - - - - 53 1378.00 1412.00 8 -0.42% 2.24%
Fundamenta N 14.25 - - - - - - 200 14.20 14.30 200 1.79% -1.71%
GAM N 3.63 - - - - - - 53 - 3.73 12000 -5.32% -5.86%
Galenica N 43.98 - - - - - - 90 45.02 44.80 1030 -2.48% 1.62%
Gavazzi I 276.00 - - - - - - 11 276.00 279.00 3 3.76% 12.65%
Georg Fischer N 902.00 - - - - - - 90 - 908.00 50 5.25% 14.69%
Glarner KB N 30.20 - - - - - - 100 30.10 30.30 400 1.34% 7.09%
Graubündner KB PS 1490.00 - - - - - - 63 1480.00 1490.00 48 1.36% 12.03%
Groupe Minoteries N 380.00 - - - - - - 1 360.00 380.00 54 -1.55% -2.06%
Gurit I 991.00 - - - - - - 20 985.00 993.00 30 4.54% 14.19%
HIAG Immo N 122.00 - - - - - - 100 121.00 122.50 200 4.72% 4.72%
Helvetia N 592.00 - - - - - - 43 590.50 591.00 140 -0.34% 3.05%
Highlight I 20.20 - - - - - - 2197 19.00 20.40 4899 -0.98% -6.48%
Hochdorf N 135.60 - - - - - - 77 134.60 136.00 50 4.79% 32.94%
Huber+Suhner N 76.90 - - - - - - 200 75.30 - 454 0.79% 17.40%
Hypo Lenzburg N 4500.00 - - - - - - 4 4460.00 4500.00 9 1.35% 2.27%
IVF Hartmann N 160.00 - - - - - - 199 160.00 163.00 10 0.31% -
Idorsia N 16.99 - - - - - - 1000 17.00 16.52 156 4.63% 5.80%
Implenia N 34.58 - - - - - - 700 - 34.94 200 2.67% 4.53%
Inficon N 505.50 - - - - - - 39 502.50 518.00 32 -2.41% 1.59%
Interroll N 1802.00 - - - - - - 3 1798.00 1800.00 100 1.69% 24.24%
Intershop N 497.00 - - - - - - 100 495.00 499.00 74 -0.80% 1.84%
Investis N 62.00 - - - - - - 193 60.80 61.80 313 - 0.32%
Jungfraubahn N 139.50 - - - - - - 5 139.00 140.00 432 3.72% 11.16%
KTM Industries I 62.60 - - - - - - 125 62.40 64.00 400 - 3.30%
Kardex N 132.00 - - - - - - 30 126.00 134.00 70 2.33% 16.40%
Kingelnberg N 35.00 - - - - - - 2457 34.70 34.95 500 -0.57% -9.44%
Komax N 248.00 - - - - - - 1 245.00 - 22 -1.74% 7.83%
Kudelski I 6.15 - - - - - - 160 6.20 6.34 640 0.79% 13.30%
Kuros N 2.96 - - - - - - 2000 2.92 3.04 990 -6.33% 28.70%
Kühne + Nagel N 137.10 - - - - - - 8 150.80 139.00 626 0.55% 8.51%
LLB N 65.40 - - - - - - 29 65.40 66.00 2922 1.24% 1.87%
Lalique Group 48.00 - - - - - - 22 45.20 48.00 473 2.13% -2.04%
Landis+Gyr N 60.95 - - - - - - 130 - - 129 -2.79% 10.52%
Lastminute.com 19.90 - - - - - - 500 19.10 19.90 1200 4.74% 13.71%
Leclanché N 1.81 - - - - - - 2000 1.84 - 500 - -9.25%
Lem N 1192.00 - - - - - - 10 1174.00 1214.00 10 -3.72% 13.74%
Leonteq N 41.46 - - - - - - 314 41.50 - 2899 -1.80% 1.12%
Lindt & Sprüngli N 73100.00 - - - - - - 1 72800.00 73400.00 1 2.24% -0.27%
Lindt & Sprüngli PS 6385.00 - - - - - - 1 6320.00 - 10 2.74% 4.67%
Logitech N 36.80 - - - - - - 2033 - 37.10 1400 1.43% 19.02%
LumX N 0.14 - - - - - - 2000 - - 1000 7.55% 18.75%
Luzerner Kantonalban 475.00 - - - - - - 30 470.00 475.00 384 -1.04% 3.26%
MCH Group N 22.50 - - - - - - 5 22.40 22.60 5 18.42% 12.78%
Medartis N 60.20 - - - - - - 99 60.00 61.70 100 -2.27% 8.66%
Meier Tobler N 15.12 - - - - - - 3 - 15.16 15 -0.40% 0.80%
Metall Zug N 2880.00 - - - - - - 4 2870.00 2900.00 27 -0.17% 15.20%
Meyer Burger N 0.81 - - - - - - 50 0.82 0.79 9000 - 35.67%
Mikron N 7.00 - - - - - - 100 6.98 7.02 100 0.29% 3.55%
Mobilezone N 10.30 - - - - - - 9884 10.30 10.46 1000 -0.96% -5.85%
Mobimo N 237.50 - - - - - - 5 - 239.00 101 - 1.50%
Molecular Partners N 17.36 - - - - - - 473 17.30 17.42 20 -3.88% -8.92%
Newron Pharma N 8.43 - - - - - - 499 8.22 - 4825 -3.77% 50.27%
OC Oerlikon N 13.11 - - - - - - 2500 12.90 13.20 500 2.02% 18.75%
Obseva N 12.15 - - - - - - 1115 12.05 13.05 405 -6.54% -3.19%
Orascom N 15.85 - - - - - - 2700 15.70 16.00 1774 -2.48% 5.70%
Orell Füssli N 88.00 - - - - - - 80 88.00 88.00 11 3.53% -0.56%
Orior N 85.30 - - - - - - 200 84.80 85.30 721 2.03% 7.03%
PSP N 102.00 - - - - - - 3 - 102.40 1853 -1.35% 5.32%
Panalpina N 154.30 - - - - - - 12 154.00 158.00 70 -6.71% 17.79%
Pargesa I 78.80 - - - - - - 310 76.15 - 9 1.29% 11.22%
Partners Group N 709.00 - - - - - - 1 - - 60 2.38% 19.30%
Peach Property N 30.60 - - - - - - 150 30.50 30.70 150 -1.29% 9.68%
Perfect Holding N 0.01 - - - - - - 50000 0.01 0.02 100000 -14.71% 31.82%
Perrot Duval I 70.00 - - - - - - 29 69.00 73.00 370 1.45% 32.08%
Phoenix M. I 481.00 - - - - - - 3 479.50 482.50 3 -0.41% -4.37%
Plazza N 223.00 - - - - - - 260 222.00 224.00 195 -0.89% -
Poenina N 47.50 - - - - - - 25 47.40 47.50 150 0.42% 6.98%
Polyphor N 20.70 - - - - - - 1000 20.70 20.75 782 -1.43% 16.03%
Private Equity N 65.50 - - - - - - 150 65.00 65.50 1551 6.50% 9.17%
Relief Therapeutics 0.01 - - - - - - 788500 0.01 0.01 404767 -3.45% 7.69%
Rieter N 143.70 - - - - - - 1002 143.50 144.70 160 1.20% 11.57%
Romande Energie N 1155.00 - - - - - - 24 1145.00 1155.00 28 0.43% -2.12%
SFPI N 89.00 - - - - - - 175 88.00 89.50 49 0.56% 3.49%
SFS N 84.40 - - - - - - 500 83.10 85.00 1000 7.33% 11.27%
SIG Combibloc N 11.18 - - - - - - 40 10.56 11.30 11887 2.57% 6.88%
SNB N 4650.00 - - - - - - 58 4650.00 4810.00 1 -2.72% 12.05%
Santhera N 5.85 - - - - - - 200 - 5.99 1300 0.34% -13.20%
Schaffner N 252.00 - - - - - - 78 251.00 257.00 36 -4.15% -1.55%
Schindler N 219.20 - - - - - - 50 - 222.00 349 3.89% 15.01%
Schindler PS 224.40 - - - - - - 1 - 227.00 25 5.85% 15.25%
Schlatter N 37.80 - - - - - - 200 35.00 38.00 215 5.59% 16.67%
Schmolz + Bickenbach 0.56 - - - - - - 5000 0.56 0.57 11900 2.83% 7.78%
Schweiter I 957.00 - - - - - - 15 956.00 - 8 -0.73% 10.13%
Sensirion N 47.55 - - - - - - 443 47.55 48.95 500 1.71% 12.54%
Siegfried N 360.00 - - - - - - 30 361.00 - 61 5.73% 7.14%
Sonova N 186.20 - - - - - - 205 - - 685 0.03% 15.94%
Spice 21.60 - - - - - - 100 21.40 21.60 41 0.93% -6.90%
St. Galler Kantonalb 492.50 - - - - - - 21 491.50 495.00 50 0.92% 9.08%
Starrag N 51.00 - - - - - - 403 51.00 53.00 179 0.39% 19.07%
Straumann N 770.00 - - - - - - 67 - - 12 5.34% 24.60%
Sulzer N 97.15 - - - - - - 350 - 98.00 271 8.25% 24.47%
Sunrise N 80.35 - - - - - - 525 - - 400 4.76% -7.06%
Swatch Group N 55.05 - - - - - - 450 55.50 - 102 0.27% -3.08%
Swiss Prime Site N 84.50 - - - - - - 290 - - 2 0.06% 6.22%
Swissquote N 46.30 - - - - - - 150 45.60 47.10 590 -0.22% 2.32%
Tamedia N 113.00 - - - - - - 90 113.00 113.50 10 -3.83% 7.11%
Tecan N 220.40 - - - - - - 60 218.00 224.40 100 2.89% 15.51%
Temenos N 141.40 - - - - - - 12 149.80 140.00 40 3.76% 21.71%
Thurgauer KB PS 105.00 - - - - - - 15 104.50 105.50 15 1.45% 3.96%
Titlis-Bahnen N 394.00 - - - - - - 13 385.00 392.00 54 - 5.63%
Tornos N 8.84 - - - - - - 1245 8.90 8.70 20 2.55% 43.51%
U-Blox N 83.65 - - - - - - 300 83.00 - 115 0.97% 5.95%
VAT N 103.90 - - - - - - 50 - - 19 -0.19% 20.39%
VP Bank I 139.00 - - - - - - 18 139.00 142.40 50 0.14% -1.27%
VZ Holding N 249.00 - - - - - - 65 245.00 250.50 19 -0.80% -6.42%
Valartis N 11.00 - - - - - - 100 10.90 11.00 999 10.55% 6.80%
Valiant N 110.40 - - - - - - 4 - 110.60 31 4.35% 2.22%
Valora N 260.00 - - - - - - 120 300.00 - 87 0.39% 20.93%
Varia N 37.20 - - - - - - 600 37.00 37.20 1118 - -
Vaudoise Versicherun 506.00 - - - - - - 23 502.00 506.00 20 0.80% 4.33%
Vetropack I 2270.00 - - - - - - 3 2200.00 - 2 7.04% 13.43%
Vifor Pharma N 127.60 - - - - - - 2 - - 166 1.51% 19.36%
Villars N 800.00 - - - - - - 10 800.00 835.00 2 -4.76% 2.56%
Von Roll I 1.25 - - - - - - 1500 1.24 1.26 1500 -4.21% -5.30%
Vontobel N 55.10 - - - - - - 175 - 55.75 500 -2.39% 9.33%
Walliser Kantonalban 122.00 - - - - - - 70 122.00 122.50 371 - 7.96%
Warteck Invest N 1920.00 - - - - - - 23 1910.00 1930.00 48 - 1.57%
Wisekey N 3.31 - - - - - - 15 - 3.31 750 2.78% 13.13%
Ypsomed N 117.80 - - - - - - 30 115.10 119.10 200 -0.93% 1.55%
Zehnder N 34.20 - - - - - - 223 33.20 34.60