20.04.2019 14:15:44
SMI EXPANDED® TR
2282.73
CHF
-3.7600
-0.16%
18.04.2019 22:06
 
Chart
Kursdaten
Kurs 2282.73 Eröffnung 2290.09
Diff. absolut -3.76 Tages-Hoch 2295.00
Diff. % -0.16 % Tages-Tief 2276.76
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 2286.49 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 22:06
Währung CHF Aktualisierungsstand 20.04.2019 / 14:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.98% 2295.0 1941.3
1 Woche 0.60% 2295.0 2244.8
1 Monat 2.01% 2295.0 2188.5
3 Monate 9.27% 2295.0 2054.8
6 Monate 11.28% 2295.0 1888.0
1 Jahr 11.49% 2295.0 1888.0
3 Jahre 33.65% 2295.0 1607.0
18.45
13
SMI
16.98
13.55
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.45,"chartHeight":22.797230019099,"year":2017,"ID_NOTATION":"10771876"},"2018":{"performance":-8.36,"chartHeight":18.808631572797,"year":2018,"ID_NOTATION":"10771876"},"2019":{"performance":16.98,"chartHeight":22.378882846726,"year":2019,"ID_NOTATION":"10771876"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.04.2019 14:15:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 21.16 -0.19% -0.04 9290839 21.20 20.96 21.30 76745 21.16 21.17 15922 8.32% 13.19%
AMS I 35.01 -0.99% -0.35 728250 35.36 33.88 35.48 1595 35.01 35.09 100 10.44% 48.60%
Adecco N 60.06 1.28% 0.76 1637927 59.30 59.18 60.10 3846 60.06 60.08 4966 5.78% 30.76%
Alcon N 55.91 -3.35% -1.94 4139662 57.28 55.40 57.38 40566 55.91 55.92 3085 -0.16% -
BB Biotech N 68.10 -0.87% -0.60 88827 68.35 67.85 69.15 200 68.00 68.10 997 -4.29% 16.61%
Barry Callebaut N 1841.00 -0.05% -1.00 9870 1842.00 1834.00 1867.00 2 1839.00 1841.00 169 -2.49% 20.25%
Bâloise N 174.50 -0.11% -0.20 124312 174.70 173.80 174.90 202 174.40 174.50 202 2.77% 28.88%
CS Group N 13.68 0.00% 0.00 13303145 13.68 13.38 13.70 302 13.68 13.69 8449 9.09% 26.67%
Clariant N 22.34 0.22% 0.05 1248465 22.33 22.17 22.41 712 22.31 22.34 19019 3.43% 23.49%
Dormakaba N 778.00 1.83% 14.00 11265 764.00 758.00 779.00 53 778.00 778.50 7 1.70% 31.20%
Dufry N 104.30 0.10% 0.10 144200 104.20 102.45 105.15 234 104.25 104.30 1666 1.51% 12.01%
Ems-Chemie N 623.00 0.32% 2.00 22692 617.50 617.00 623.50 4 622.50 623.00 1214 4.88% 33.40%
Flughafen Zuerich N 175.40 0.40% 0.70 49106 174.70 174.00 175.60 14 175.30 175.40 2531 -0.68% 7.94%
GAM N 4.41 9.11% 0.37 2556751 4.04 3.86 4.49 20020 4.40 4.41 3859 27.34% 14.26%
Geberit N 421.30 0.48% 2.00 130021 419.30 417.60 421.50 723 421.30 421.40 185 2.41% 10.20%
Georg Fischer N 1053.00 1.64% 17.00 21860 1036.00 1023.00 1059.00 28 1053.00 1054.00 328 6.42% 33.88%
Givaudan N 2565.00 0.39% 10.00 29248 2555.00 2548.00 2565.00 402 2563.00 2565.00 227 1.38% 12.70%
Helvetia N 637.50 0.63% 4.00 10795 634.00 631.00 637.50 967 637.00 637.50 426 2.25% 10.97%
Julius Baer N 48.02 2.08% 0.98 1762562 47.04 46.92 48.16 10084 47.99 48.02 12375 7.09% 37.16%
Kühne + Nagel N 145.35 0.28% 0.40 293646 144.95 144.60 146.05 41 145.30 145.35 17132 1.57% 15.04%
LafargeHolcim N 53.14 1.30% 0.68 2399742 52.46 52.24 53.56 33337 53.14 53.16 873 1.88% 31.21%
Lindt & Sprüngli N 78400.00 1.29% 1000.00 142 77400.00 77300.00 78400.00 3 78100.00 78400.00 1 0.64% 6.96%
Lindt & Sprüngli PS 6795.00 1.65% 110.00 2089 6670.00 6670.00 6805.00 21 6790.00 6795.00 3 - 11.39%
Logitech N 42.10 0.24% 0.10 767548 41.81 41.80 42.36 550 42.09 42.10 5412 3.01% 36.16%
Lonza N 297.40 2.16% 6.30 454058 291.10 290.30 301.60 33 297.10 297.40 1202 -3.41% 16.76%
Nestlé N 95.85 0.80% 0.76 6296942 95.09 95.45 96.38 4460 95.84 95.85 483 -0.54% 20.11%
Novartis N 77.03 -2.17% -1.71 8567342 78.74 77.03 78.57 72263 77.03 77.07 49958 -6.38% 3.69%
OC Oerlikon N 13.52 1.65% 0.22 1204852 13.30 13.18 13.52 10774 13.51 13.52 45660 5.62% 22.46%
PSP N 103.70 -0.10% -0.10 78108 103.80 102.90 104.30 1724 103.50 103.70 3055 0.39% 7.07%
Partners Group N 762.00 0.69% 5.20 44154 756.80 751.00 762.00 61 761.40 762.00 34 2.28% 27.85%
Richemont N 76.04 0.37% 0.28 1645717 75.76 75.70 76.52 37935 76.04 76.06 1038 5.70% 20.70%
Roche GS 263.40 -1.09% -2.90 1963180 266.30 263.15 266.80 671 263.40 263.45 364 -3.34% 8.22%
SGS N 2658.00 0.64% 17.00 25070 2641.00 2631.00 2658.00 83 2657.00 2658.00 349 3.02% 20.27%
Schindler N 216.40 0.28% 0.60 28315 215.20 213.80 217.40 42 215.80 216.40 1294 3.05% 13.54%
Schindler PS 220.20 0.23% 0.50 137492 219.70 218.10 221.90 921 220.20 220.40 1240 2.18% 13.10%
Sika N 151.65 -0.07% -0.10 443398 151.75 149.75 151.70 2505 151.65 151.70 1561 4.69% 21.71%
Sonova N 200.30 -0.10% -0.20 158427 200.50 198.00 200.90 72 200.00 200.30 15719 0.35% 24.72%
Straumann N 836.80 0.00% 0.00 37965 836.80 828.40 845.00 8 836.00 836.80 260 0.82% 35.40%
Sunrise N 69.40 0.00% 0.00 211141 69.75 69.20 71.00 2112 69.40 69.45 586 -6.22% -19.72%
Swatch Group I 318.80 -0.78% -2.50 238630 321.30 317.30 322.00 3599 318.80 318.90 320 7.34% 11.20%
Swatch Group N 62.35 -0.24% -0.15 157029 62.50 61.60 62.60 929 62.20 62.35 1375 8.91% 9.77%
Swiss Life N 475.40 0.74% 3.50 141782 471.90 470.10 475.40 99 475.00 475.40 122 4.67% 25.57%
Swiss Prime Site N 81.85 0.06% 0.05 148646 81.80 81.35 82.10 934 81.75 81.85 4167 -0.61% 2.89%
Swiss Re N 102.85 0.15% 0.15 2635755 102.70 101.80 102.95 12110 102.85 102.90 6955 3.28% 14.13%
Swisscom N 471.20 0.58% 2.70 140047 468.50 468.30 472.10 116 470.50 471.20 835 0.73% 0.32%
Temenos N 165.90 1.13% 1.85 220957 164.05 161.75 165.90 1755 165.75 165.90 4321 6.35% 40.71%
UBS Group N 13.44 0.60% 0.08 15863344 13.36 13.22 13.47 197305 13.44 13.44 27541 5.54% 9.85%
VAT N 121.75 3.09% 3.65 219535 118.10 117.40 121.80 989 121.70 121.75 152 8.66% 41.08%
Vifor Pharma N 132.30 -1.34% -1.80 209945 134.10 131.65 134.25 705 132.15 132.30 2434 -1.34% 23.76%
Zurich Insurance N 328.20 0.46% 1.50 790327 326.70 324.80 328.20 1 328.10 328.20 9183 3.60% 11.98%