24.09.2020 22:27:00
DJ SWITZERLAND PR USD
997.83
USD
-14.0100
-1.38%
24.09.2020 22:11
 
Chart
Kursdaten
Kurs 997.83 Eröffnung 1011.39
Diff. absolut -14.01 Tages-Hoch 1014.12
Diff. % -1.38 % Tages-Tief 992.06
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 1011.84 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.09.2020 / 22:11
Währung USD Aktualisierungsstand 24.09.2020 / 22:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.56% 1054.6 740.6
1 Woche -3.61% 1053.8 1011.0
1 Monat -0.37% 1054.6 998.4
3 Monate 3.10% 1054.6 946.5
6 Monate 33.52% 1054.6 756.1
1 Jahr 9.77% 1054.6 740.6
3 Jahre 19.22% 1054.6 740.6
SMI
28.88
26.51
1.56
SMI
-11.38
-10.68
SMI
-3.82
2018
2019
2020
{"2018":{"performance":-11.38,"chartHeight":18.413985159669,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":28.88,"chartHeight":22,"year":2019,"ID_NOTATION":"8407665"},"2020":{"performance":1.56,"chartHeight":9.3595247947892,"year":2020,"ID_NOTATION":"8407665"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.82,"chartHeight":13.440125663295,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.63,"chartHeight":19.859906888458,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-6.22,"chartHeight":15.661486832942,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-2.4,"chartHeight":11.322368277974,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.85,"chartHeight":14.527880622279,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.09.2020 22:27:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 23.12 -0.52% -0.12 6213427 22.82 22.79 23.25 80068 23.12 23.13 12737 -2.45% -1.07%
Adecco N 47.46 -1.27% -0.61 617562 47.13 46.90 47.71 2924 47.39 47.46 5870 -9.77% -22.48%
Bâloise N 135.40 -1.10% -1.50 136801 136.00 135.10 136.90 843 135.40 135.50 549 -7.13% -22.63%
BC Vaudoise N 95.40 -0.42% -0.40 99379 95.50 94.90 96.10 1064 95.40 95.50 216 -2.15% 20.76%
Basilea Pharma N 46.62 -3.04% -1.46 48891 47.70 46.00 47.70 191 46.54 46.62 58 -3.76% -0.51%
Bellevue N 23.60 -0.84% -0.20 1571 23.60 23.50 23.70 471 23.50 23.80 1500 -0.42% -1.26%
Bobst N 53.80 -1.10% -0.60 7530 53.80 52.60 54.10 9 53.80 54.00 88 -3.41% -4.53%
Burckhardt Compr. N 227.50 -2.36% -5.50 2375 228.50 225.50 231.00 5 226.00 227.50 157 -4.81% -14.15%
Lindt & Sprüngli PS 7780.00 -0.95% -75.00 1388 7820.00 7765.00 7850.00 15 7780.00 7805.00 4 -0.51% 3.53%
Clariant N 18.07 -1.47% -0.27 1337428 18.21 17.91 18.21 9011 18.07 18.07 5274 -5.59% -16.34%
Richemont N 60.84 -1.27% -0.78 1349243 60.70 60.52 61.50 524 60.82 60.84 6395 -6.46% -20.01%
CS Group N 8.91 -2.15% -0.20 13737917 8.98 8.75 8.99 21947 8.91 8.91 1385 -11.19% -32.00%
Dormakaba N 496.00 -0.16% -0.80 14212 493.00 486.60 499.00 159 496.00 496.60 8 -4.80% -28.38%
Dufry N 28.10 -2.19% -0.63 365870 28.35 27.59 28.61 41 28.08 28.10 2915 -9.12% -70.74%
EFG International N 5.14 -1.72% -0.09 147558 5.24 5.09 5.30 419 5.13 5.14 3839 -11.23% -19.56%
Ems-Chemie N 833.00 -0.89% -7.50 17821 833.50 825.00 838.50 368 833.00 833.50 243 -1.42% 30.87%
Forbo N 1480.00 -0.40% -6.00 1078 1470.00 1460.00 1484.00 11 1476.00 1480.00 6 -0.94% -10.19%
Geberit N 531.00 -0.19% -1.00 123307 528.40 526.40 533.20 1675 530.80 531.00 306 0.38% -2.25%
Georg Fischer N 944.50 -0.26% -2.50 11155 944.00 929.50 948.00 219 944.50 945.00 254 -1.51% -3.92%
Givaudan N 3968.00 -0.95% -38.00 21894 3966.00 3938.00 4000.00 118 3968.00 3974.00 148 -2.22% 30.91%
Helvetia N 73.85 -1.99% -1.50 282088 75.00 73.50 75.40 3907 73.85 73.90 1983 -10.92% -46.02%
Huber+Suhner N 67.80 -2.45% -1.70 18952 68.30 67.30 69.00 947 67.80 67.90 21 -4.24% -11.72%
Julius Bär N 37.76 -1.15% -0.44 721580 37.67 37.36 37.94 751 37.73 37.76 10745 -6.21% -24.37%
Kudelski I 3.32 -4.60% -0.16 71495 3.46 3.32 3.46 1573 3.32 3.38 290 -7.00% -42.26%
Kühne + Nagel N 180.60 -0.11% -0.20 229148 179.00 177.45 180.80 30119 180.60 180.65 618 1.66% 10.66%
LafargeHolcim N 41.26 -1.69% -0.71 2278240 41.48 41.10 41.55 2850 41.26 41.27 1000 -6.12% -23.17%
Logitech N 68.32 -0.41% -0.28 1745951 67.42 65.36 69.00 6774 68.26 68.32 2523 5.66% 49.07%
Lonza N 566.40 -1.73% -10.00 254009 570.00 558.40 573.00 25 566.20 566.40 2550 0.60% 60.36%
Nestlé N 108.22 -0.77% -0.84 4625681 108.40 108.20 109.10 22396 108.22 108.30 2505 -1.08% 3.28%
Novartis N 80.20 -1.37% -1.11 5804201 80.61 79.61 80.99 600 80.19 80.20 9872 -2.55% -12.73%
OC Oerlikon N 7.38 -1.73% -0.13 1566095 7.42 7.27 7.46 1161 7.38 7.38 4447 -7.22% -34.99%
Pargesa I 75.20 0.40% 0.30 18218 74.80 74.75 75.70 269 75.20 75.30 167 -3.84% -6.53%
Phoenix Mecano I 349.00 0.29% 1.00 35 349.50 349.00 351.00 17 349.00 351.00 2 -6.68% -27.06%
PSP N 112.20 2.84% 3.10 263617 108.80 108.40 112.80 1501 112.10 112.20 310 0.09% -16.02%
Rieter N 75.70 -3.07% -2.40 13093 78.10 75.10 78.20 172 75.70 76.00 1 -4.54% -45.18%
Roche I 330.40 -1.26% -4.20 21934 331.40 328.20 333.00 549 330.20 330.40 27 -1.49% 7.41%
Roche GS 331.80 -0.75% -2.50 1771825 330.80 328.40 333.45 151 331.70 331.80 3708 -1.51% 5.67%
Schindler N 250.20 0.00% 0.00 30225 250.00 247.40 250.20 504 250.20 250.40 58 0.56% 5.48%
Schindler PS 252.20 0.44% 1.10 145658 248.50 248.50 252.20 46 252.10 252.20 1031 0.16% 2.44%
SGS N 2430.00 -0.25% -6.00 20407 2406.00 2406.00 2432.00 103 2430.00 2431.00 225 -0.74% -8.34%
Sika N 220.70 -1.12% -2.50 354405 220.80 219.00 222.30 906 220.70 220.80 264 -0.85% 21.36%
Sonova N 205.60 -2.05% -4.30 135960 207.50 204.30 207.50 273 205.60 205.70 108 -7.55% -7.18%
Straumann N 865.00 -2.39% -21.20 57561 880.00 864.20 881.40 685 864.80 865.00 1326 -6.83% -8.99%
Sulzer N 76.35 -1.17% -0.90 52539 76.50 75.10 76.75 49 76.30 76.35 506 -5.39% -29.31%
Swatch Group I 209.10 -1.51% -3.20 218762 208.70 207.50 210.80 960 209.10 209.20 89 -3.46% -22.56%
Swatch Group N 40.10 -1.43% -0.58 161544 40.44 39.82 40.44 838 40.10 40.12 554 -2.81% -21.60%
Swiss Life N 345.50 -1.68% -5.90 170594 350.00 344.00 350.00 106 345.40 345.50 1486 -7.02% -28.88%
Swiss Prime Site N 84.35 0.78% 0.65 186843 83.40 83.15 85.20 253 84.30 84.35 905 -2.65% -24.62%
Swiss Re N 68.16 -1.30% -0.90 1604674 68.50 67.88 69.14 2122 68.14 68.16 4437 -8.49% -37.30%
Swisscom N 498.40 -0.52% -2.60 95734 497.40 497.00 503.80 17 498.30 498.40 205 -0.44% -2.77%
Tecan N 446.80 -3.50% -16.20 80465 457.60 444.20 459.80 933 446.80 447.00 41 1.82% 64.26%
UBS Group N 9.97 -2.31% -0.24 20490982 10.03 9.88 10.07 9702 9.97 9.97 69786 -10.55% -18.41%
Valiant N 76.90 -2.04% -1.60 24665 78.20 76.20 78.20 447 76.90 77.00 295 -7.35% -21.85%
Valora N 172.80 -2.48% -4.40 15905 175.00 172.40 175.40 158 172.80 173.00 70 1.77% -36.00%
Vifor Pharma N 124.90 -4.91% -6.45 393252 128.50 124.25 129.30 134 124.85 124.90 1791 -8.26% -29.30%
Vontobel N 59.60 -1.57% -0.95 59979 60.00 59.30 60.45 1095 59.60 59.65 616 -4.18% -13.81%
VP Bank I 113.40 0.71% 0.80 2238 112.60 112.40 116.00 91 113.40 114.80 50 -2.24% -26.84%
Zurich Insurance N 321.90 -1.95% -6.40 539748 324.10 321.10 326.20 630 321.90 322.00 73 -5.60% -18.94%