21.02.2020 09:56:23
DJ SWITZERLAND PR USD
1028.90
USD
-1.5600
-0.15%
21.02.2020 09:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.02.2020 1030.46 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.02.2020 / 09:41
Währung USD Aktualisierungsstand 21.02.2020 / 09:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.43% 1039.3 988.5
1 Woche 0.32% 1039.3 1023.9
1 Monat 1.20% 1039.3 1000.7
3 Monate 8.49% 1039.3 941.8
6 Monate 0.00% 1039.3 889.6
1 Jahr 22.34% 1039.3 829.8
3 Jahre 36.11% 1039.3 742.2
SMI
28.88
26.51
3.43
5.06
-11.38
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.38,"chartHeight":32.324827343505,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":28.88,"chartHeight":38.619896529226,"year":2019,"ID_NOTATION":"8407665"},"2020":{"performance":3.43,"chartHeight":22.732092687595,"year":2020,"ID_NOTATION":"8407665"}}
{"2018":{"performance":-10.68,"chartHeight":31.817037537393,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":38.619896529226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":5.06,"chartHeight":25.84200991444,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":34.207471177863,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":38.619896529226,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":2.08,"chartHeight":18.73123886425,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":27.164826944733,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":38.21298756636,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.39,"chartHeight":19.842452355071,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":33.878636382429,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":37.737956400834,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":13.921345472159,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":36.049874225563,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":38.619896529226,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.13,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.02.2020 09:56:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 23.77 -0.54% -0.13 2362866 23.75 23.61 23.80 2568 23.76 23.77 2015 0.17% 2.27%
Adecco N 58.36 -0.10% -0.06 289055 58.12 57.78 58.60 176 58.34 58.36 277 -0.03% -4.57%
Bâloise N 177.20 -0.23% -0.40 17723 176.90 175.40 177.40 244 177.10 177.20 109 -1.06% 1.49%
BC Vaudoise N 835.00 0.00% 0.00 404 835.00 832.00 836.00 36 834.00 836.00 58 0.48% 5.70%
Basilea Pharma N 52.00 -0.57% -0.30 26222 52.25 51.00 52.35 351 51.75 51.95 243 -7.76% 11.61%
Bellevue N 28.00 -1.75% -0.50 5826 28.60 28.00 28.60 361 28.00 28.10 141 -1.04% 19.25%
Bobst N 52.40 0.00% 0.00 1788 52.25 51.45 52.65 321 52.35 52.60 100 -4.03% -7.01%
Burckhardt Compr. N 268.00 0.00% 0.00 33 268.00 268.00 268.00 61 267.50 269.00 25 -4.29% 1.13%
Lindt & Sprüngli PS 8560.00 -0.47% -40.00 105 8535.00 8535.00 8575.00 8 8565.00 8575.00 1 3.80% 14.44%
Clariant N 23.18 -0.81% -0.19 239957 23.22 23.08 23.25 3123 23.17 23.19 2732 -0.43% 8.19%
Richemont N 71.82 -0.55% -0.40 933782 71.72 71.02 71.94 422 71.78 71.82 817 -3.27% -5.05%
CS Group N 13.52 -0.33% -0.04 4635655 13.45 13.34 13.56 1672 13.52 13.53 6450 1.31% 3.51%
Dormakaba N 626.00 0.00% 0.00 1705 624.00 620.50 628.00 10 626.00 627.00 114 -4.06% -9.60%
Dufry N 84.54 0.05% 0.04 27173 84.20 83.70 85.18 183 84.52 84.58 275 -2.29% -12.00%
EFG International N 6.36 -0.31% -0.02 21186 6.32 6.31 6.36 1215 6.36 6.39 1683 -0.62% -0.16%
Ems-Chemie N 629.00 -1.10% -7.00 7278 632.50 619.50 634.00 33 628.50 629.00 129 -2.68% -0.08%
Forbo N 1612.00 -1.04% -17.00 342 1624.00 1605.00 1624.00 25 1614.00 1616.00 17 -1.69% -1.15%
Geberit N 536.20 -0.22% -1.20 47051 535.40 531.80 536.60 80 535.80 536.20 246 2.09% -1.07%
Georg Fischer N 930.50 -0.43% -4.00 1578 929.00 920.50 933.50 2 931.00 932.50 16 -3.41% -4.93%
Givaudan N 3376.00 -0.32% -11.00 8912 3387.00 3360.00 3387.00 55 3375.00 3377.00 22 2.48% 11.75%
Helvetia N 145.80 -0.34% -0.50 19063 145.80 144.50 146.00 244 145.60 145.80 375 1.39% 6.94%
Huber+Suhner N 73.30 0.41% 0.30 2092 72.90 72.50 73.30 111 73.20 73.40 164 -1.08% -4.95%
Julius Bär N 48.19 -0.35% -0.17 94164 47.97 47.58 48.27 446 48.18 48.21 312 -2.93% -3.14%
Kudelski I 5.31 1.53% 0.08 84129 5.16 5.16 5.34 500 5.25 5.29 37 0.76% -7.65%
Kühne + Nagel N 157.90 -0.60% -0.95 18715 158.00 156.80 158.65 262 157.75 157.90 54 0.54% -2.67%
LafargeHolcim N 48.92 -0.33% -0.16 771829 48.81 48.44 49.01 603 48.91 48.94 578 -0.93% -8.60%
Liecht Landesbank 52.00 - - - - - - - - - - -1.23% 0.00%
Logitech N 41.64 -0.62% -0.26 165185 41.70 41.20 41.77 600 41.64 41.67 550 -2.74% -8.58%
Lonza N 419.50 -0.21% -0.90 90053 418.90 418.10 419.70 102 419.30 419.50 163 0.36% 19.03%
Nestlé N 109.74 0.35% 0.38 2121544 109.56 109.36 109.84 216 109.74 109.76 1748 4.45% 4.37%
Novartis N 94.47 -0.10% -0.09 6499094 93.93 93.87 94.55 675 94.46 94.48 542 -1.31% 2.89%
OC Oerlikon N 10.33 -0.96% -0.10 224912 10.33 10.22 10.38 1371 10.32 10.34 7495 -2.25% -8.19%
Pargesa I 79.35 -0.69% -0.55 10946 79.40 78.65 79.55 62 79.35 79.45 444 -1.18% -0.68%
Phoenix Mecano I 466.00 0.00% 0.00 401 469.00 464.50 469.00 18 465.50 467.50 5 3.67% -2.61%
PSP N 152.10 -0.07% -0.10 9744 151.50 151.50 152.90 429 152.00 152.20 199 2.28% 13.92%
Rieter N 124.70 -0.32% -0.40 1172 124.80 124.20 124.90 37 124.80 125.30 7 -2.87% -9.41%
Roche I 339.40 -0.35% -1.20 4496 340.00 337.40 340.00 1030 338.60 339.00 255 0.65% 10.73%
Roche GS 344.65 -0.29% -1.00 2140194 344.55 343.40 345.30 99 344.60 344.70 701 0.26% 10.08%
Schindler N 224.40 -1.32% -3.00 8058 225.40 224.20 227.60 265 224.20 224.60 180 -5.72% -4.13%
Schindler PS 232.60 -0.77% -1.80 27964 233.60 231.90 234.20 3 232.60 232.70 90 -5.86% -4.79%
SGS N 2626.00 -0.68% -18.00 7712 2636.00 2614.00 2636.00 85 2625.00 2627.00 38 0.53% -0.26%
Sika N 184.30 -1.84% -3.45 280755 186.20 181.75 186.20 132 184.25 184.35 393 1.51% 3.24%
Sonova N 256.40 0.00% 0.00 22644 255.70 255.00 256.80 121 256.30 256.50 467 1.58% 15.76%
Straumann N 1048.50 0.87% 9.00 8189 1038.00 1035.50 1054.50 88 1048.50 1050.00 6 7.52% 9.38%
Sulzer N 104.10 -0.86% -0.90 13498 104.30 102.80 104.30 316 104.00 104.20 155 -2.23% -2.78%
Swatch Group N 47.22 -1.01% -0.48 17539 47.32 46.72 47.32 70 47.16 47.20 241 -2.05% -6.74%
Swatch Group I 245.00 -0.89% -2.20 71499 245.00 242.30 245.30 43 244.80 244.90 73 -2.87% -8.44%
Swiss Life N 511.80 -0.16% -0.80 58438 511.20 508.40 512.00 194 511.60 512.00 128 -0.27% 5.52%
Swiss Prime Site N 122.80 -0.16% -0.20 19203 123.00 122.60 123.20 217 122.70 122.80 441 2.33% 9.92%
Swiss Re N 106.30 -0.93% -1.00 1103536 107.35 104.30 107.35 1759 106.25 106.30 1449 -6.41% -1.29%
Swisscom N 572.20 -0.38% -2.20 32741 574.40 570.00 574.60 110 572.00 572.20 25 0.95% 12.06%
Tecan N 296.00 -0.60% -1.80 2943 296.00 293.60 298.80 55 296.20 296.80 35 1.43% 9.49%
UBS Group N 12.93 -0.77% -0.10 6727440 12.90 12.84 12.96 8744 12.92 12.93 4506 0.15% 6.54%
Valiant N 105.60 -0.94% -1.00 1577 105.40 105.20 105.80 482 105.40 105.80 345 2.90% 8.33%
Valora N 275.00 0.18% 0.50 2916 274.50 272.00 275.00 135 274.00 275.00 384 3.00% 1.67%
Vifor Pharma N 181.35 0.11% 0.20 23202 180.55 179.05 182.05 189 181.35 181.55 157 -3.59% 2.55%
Vontobel N 72.90 -0.55% -0.40 9426 73.05 72.40 73.05 225 72.85 73.00 523 0.27% 6.00%
VP Bank I 165.60 -0.60% -1.00 328 165.80 165.60 165.80 48 165.20 165.80 30 0.48% 7.48%
Zurich Insurance N 432.50 -0.41% -1.80 252090 433.00 429.50 433.00 295 432.40 432.60 442 1.28% 9.37%