22.05.2019 22:39:10
SMI EXPANDED
1393.95
CHF
4.4380
0.32%
22.05.2019 22:06
 
Chart
Kursdaten
Kurs 1393.95 Eröffnung 1388.02
Diff. absolut 4.44 Tages-Hoch 1394.41
Diff. % 0.32 % Tages-Tief 1381.86
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 1389.51 Volatilität in % -
Börse Letzter Handel 22.05.2019 / 22:06
Währung CHF Aktualisierungsstand 22.05.2019 / 22:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.78% 1411.1 1197.8
1 Woche 1.69% 1396.6 1369.4
1 Monat 1.11% 1411.1 1347.1
3 Monate 3.90% 1411.1 1328.6
6 Monate 10.76% 1411.1 1164.8
1 Jahr 7.86% 1411.1 1164.8
3 Jahre 23.38% 1411.1 1058.6
14.84
13
SMI
15.78
14.42
SMI
-11.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.84,"chartHeight":21.861659107605,"year":2017,"ID_NOTATION":"10771877"},"2018":{"performance":-11.26,"chartHeight":20.460296134557,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":15.78,"chartHeight":22.173419670472,"year":2019,"ID_NOTATION":"10771877"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.309305266554,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.05.2019 22:39:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 19.16 -0.31% -0.06 5627315 19.16 18.98 19.20 9802 19.16 19.16 6531 0.31% 2.46%
AMS I 37.72 -2.25% -0.87 682836 38.83 37.63 39.50 64 37.72 37.80 22032 -14.04% 60.10%
Adecco N 56.64 -0.91% -0.52 948016 57.22 56.52 57.24 10013 56.64 56.66 3627 0.64% 23.32%
Alcon N 59.41 -0.49% -0.29 1631051 59.10 58.60 59.68 11 59.41 59.42 240 -3.54% -
BB Biotech N 69.85 0.36% 0.25 57712 69.65 69.45 70.20 479 69.85 69.90 233 2.05% 19.61%
Barry Callebaut N 1944.00 0.83% 16.00 6907 1937.00 1931.00 1950.00 110 1944.00 1946.00 8 5.25% 26.98%
Bâloise N 166.30 -0.95% -1.60 142825 166.30 165.00 167.50 136 166.20 166.30 750 0.42% 22.82%
CS Group N 11.91 -0.87% -0.10 8627393 12.04 11.88 12.08 160739 11.91 11.92 4383 -0.96% 10.32%
Clariant N 19.00 -0.47% -0.09 1531882 19.14 18.88 19.16 377 19.00 19.00 13813 0.66% 5.03%
Dormakaba N 714.00 0.00% 0.00 3681 711.50 709.50 716.50 67 712.50 714.00 52 -0.14% 20.40%
Dufry N 88.72 2.35% 2.04 600421 86.70 86.50 91.10 4269 88.72 88.74 105 1.84% -4.73%
Ems-Chemie N 608.50 0.33% 2.00 20143 600.50 599.50 611.50 54 608.50 609.00 101 2.70% 30.30%
Flughafen Zuerich N 171.00 -0.47% -0.80 34100 171.80 170.00 171.80 110 171.00 171.10 476 3.01% 5.23%
GAM N 4.16 1.37% 0.06 1053140 4.11 4.07 4.32 5955 4.16 4.16 9427 9.43% 7.78%
Geberit N 458.40 0.53% 2.40 102589 455.50 455.50 460.60 2290 458.40 458.60 58 1.87% 19.91%
Georg Fischer N 874.50 -0.11% -1.00 18725 878.50 867.00 885.50 6 874.00 874.50 134 -1.07% 11.19%
Givaudan N 2634.00 0.46% 12.00 15734 2611.00 2611.00 2640.00 38 2633.00 2634.00 31 2.65% 15.73%
Helvetia N 118.90 -1.33% -1.60 89747 120.00 118.00 120.80 607 118.80 118.90 205 -1.33% 3.48%
Julius Baer N 41.98 -1.36% -0.58 1003274 42.60 41.53 42.62 24650 41.98 42.00 983 -5.87% 19.91%
Kühne + Nagel N 134.40 0.34% 0.45 159725 133.60 133.30 134.90 42736 134.15 134.40 598 1.13% 6.37%
LafargeHolcim N 51.72 -0.08% -0.04 1564968 51.84 51.54 52.40 10810 51.72 51.74 1003 -3.04% 27.70%
Lindt & Sprüngli N 76300.00 -0.26% -200.00 117 75800.00 75600.00 76600.00 3 76200.00 76300.00 1 0.13% 4.09%
Lindt & Sprüngli PS 6700.00 -0.81% -55.00 3217 6710.00 6630.00 6775.00 20 6700.00 6705.00 5 -0.52% 9.84%
Logitech N 38.93 1.14% 0.44 769771 38.50 38.49 38.99 26097 38.93 38.95 119 0.78% 25.91%
Lonza N 318.80 1.30% 4.10 163819 315.00 313.60 319.30 3246 318.80 319.00 166 1.72% 25.17%
Nestlé N 99.68 0.62% 0.61 3619600 99.06 98.56 99.68 31927 99.68 99.69 1495 1.00% 24.91%
Novartis N 84.18 0.68% 0.57 4253237 83.40 83.29 84.18 120 84.15 84.18 14892 2.31% 13.31%
OC Oerlikon N 11.29 -0.44% -0.05 694063 11.35 11.24 11.41 307 11.29 11.30 14055 -1.14% 2.26%
PSP N 110.10 -0.81% -0.90 65497 110.90 109.90 111.20 1994 110.10 110.20 1802 1.29% 13.68%
Partners Group N 730.60 1.39% 10.00 59260 725.20 721.00 734.40 13 730.40 730.60 297 -0.19% 22.58%
Richemont N 74.72 0.54% 0.40 1304488 74.24 73.78 74.82 26808 74.72 74.74 694 6.71% 18.60%
Roche GS 267.35 0.13% 0.35 1438838 267.00 265.00 268.20 9740 267.35 267.40 1172 3.50% 9.84%
SGS N 2577.00 0.90% 23.00 13451 2539.00 2539.00 2585.00 172 2574.00 2577.00 9 1.98% 16.61%
Schindler N 212.00 0.57% 1.20 33590 211.40 211.00 213.60 147 211.40 212.00 66 4.74% 11.23%
Schindler PS 218.20 0.41% 0.90 129265 216.30 216.30 219.90 1104 218.10 218.20 1821 5.21% 12.07%
Sika N 155.85 0.00% 0.00 380296 156.00 155.45 157.25 739 155.80 155.85 424 0.03% 25.08%
Sonova N 226.40 3.38% 7.40 368360 220.00 218.90 227.80 5108 226.40 226.50 96 9.64% 40.97%
Straumann N 850.60 1.87% 15.60 43195 834.00 831.80 853.40 49 850.20 850.60 52 3.43% 37.64%
Sunrise N 70.00 -1.69% -1.20 222500 71.50 69.25 71.70 348 69.90 70.00 4709 1.60% -19.03%
Swatch Group I 275.80 -0.07% -0.20 254378 277.40 273.50 278.40 502 275.70 275.80 1863 -0.51% -3.80%
Swatch Group N 53.05 -0.28% -0.15 54644 53.60 52.85 53.70 394 53.05 53.15 294 -0.28% -6.60%
Swiss Life N 459.80 -0.43% -2.00 90713 460.60 456.70 462.00 122 459.80 459.90 300 1.46% 21.45%
Swiss Prime Site N 82.35 -0.12% -0.10 122238 82.20 82.15 82.85 11008 82.25 82.35 468 0.06% 3.52%
Swiss Re N 94.50 -0.17% -0.16 896284 94.92 93.86 94.92 1912 94.46 94.50 8854 3.44% 4.86%
Swisscom N 488.10 -0.06% -0.30 98209 488.00 483.90 489.20 468 487.70 488.10 306 3.21% 3.92%
Temenos N 180.35 1.89% 3.35 261669 175.85 175.85 181.10 419 180.30 180.35 2205 7.29% 52.97%
UBS Group N 12.04 -0.78% -0.10 10513022 12.10 11.97 12.14 206378 12.04 12.05 705 0.92% -1.55%
VAT N 112.20 0.27% 0.30 104888 111.50 110.30 112.85 738 112.05 112.20 545 -4.51% 30.01%
Vifor Pharma N 140.45 1.26% 1.75 185849 138.30 138.15 140.80 89 140.35 140.45 1016 1.30% 31.38%
Zurich Insurance N 328.10 0.06% 0.20 391137 327.00 325.10 328.10 39 328.00 328.10 4829 2.18% 11.94%