07.04.2020 14:41:05
SMI EXPANDED® TR
2330.02
CHF
18.6900
0.81%
07.04.2020 14:26
 
Chart
Kursdaten
Kurs 2330.02 Eröffnung 2315.02
Diff. absolut 18.69 Tages-Hoch 2360.94
Diff. % 0.81 % Tages-Tief 2313.23
Volumen - Umsatz -
Schlusskurs vom 06.04.2020 2311.33 Volatilität in % -
Börse Letzter Handel 07.04.2020 / 14:26
Währung CHF Aktualisierungsstand 07.04.2020 / 14:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.71% 2709.1 1862.3
1 Woche 3.51% 2324.2 2201.7
1 Monat -2.40% 2368.1 1862.3
3 Monate -10.19% 2709.1 1862.3
6 Monate -3.40% 2709.1 1862.3
1 Jahr 2.01% 2709.1 1862.3
3 Jahre 21.75% 2709.1 1862.3
SMI
31.62
26.51
SMI
-8.36
-10.68
SMI
-9.71
-10.88
2018
2019
2020
{"2018":{"performance":-8.36,"chartHeight":17.008778620828,"year":2018,"ID_NOTATION":"10771876"},"2019":{"performance":31.62,"chartHeight":22,"year":2019,"ID_NOTATION":"10771876"},"2020":{"performance":-9.71,"chartHeight":17.69087033933,"year":2020,"ID_NOTATION":"10771876"}}
{"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 14:41:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 17.85 4.51% 0.77 5563738 17.48 17.48 17.98 4621 17.84 17.85 3539 2.64% -26.91%
Adecco N 39.99 7.85% 2.91 648442 38.57 38.57 40.52 930 39.97 40.01 809 0.82% -39.43%
Alcon N 49.25 -3.62% -1.85 1184040 52.10 49.25 52.20 76 49.25 49.27 520 4.85% -6.75%
AMS I 8.74 4.67% 0.39 3570127 8.69 8.63 9.03 966 8.74 8.75 467 -9.51% -68.54%
Bâloise N 139.80 7.54% 9.80 144915 135.00 132.90 140.80 459 139.60 139.80 336 4.25% -25.71%
Barry Callebaut N 1883.00 -0.05% -1.00 4578 1899.00 1867.00 1903.00 6 1881.00 1883.00 7 -3.34% -11.88%
BB Biotech N 58.30 5.23% 2.90 67174 56.40 56.40 58.60 211 58.25 58.35 379 5.12% -16.38%
Bucher N 269.60 3.53% 9.20 11588 265.00 264.40 270.40 60 269.20 270.00 101 4.83% -23.37%
Lindt & Sprüngli N 80200.00 -0.25% -200.00 79 81500.00 79600.00 81500.00 1 79800.00 80200.00 3 -1.71% -5.96%
Lindt & Sprüngli PS 7690.00 -0.65% -50.00 1793 7740.00 7620.00 7850.00 7 7685.00 7695.00 9 2.04% 2.99%
Clariant N 16.97 5.40% 0.87 989923 16.43 16.39 17.38 1630 16.96 16.97 277 1.35% -25.46%
Richemont N 55.20 5.30% 2.78 1318752 54.28 54.02 56.14 68 55.20 55.22 709 0.61% -31.08%
CS Group N 8.49 5.49% 0.44 9669484 8.40 8.40 8.68 2674 8.49 8.50 1805 0.68% -38.56%
Dormakaba N 478.00 7.03% 31.40 13917 453.20 453.20 480.60 10 477.00 478.40 20 6.03% -35.51%
Dufry N 29.23 9.72% 2.59 905098 27.92 27.90 29.90 1331 29.23 29.29 719 -10.99% -72.26%
Ems-Chemie N 587.50 2.35% 13.50 19432 580.00 580.00 594.50 164 587.00 588.00 161 -3.45% -9.82%
Flughafen Zürich N 120.10 8.20% 9.10 147301 114.10 113.70 121.70 124 120.00 120.30 154 5.92% -37.18%
Geberit N 407.90 0.97% 3.90 211407 410.00 404.40 411.60 122 407.90 408.10 229 -4.74% -25.63%
Georg Fischer N 706.50 6.88% 45.50 12963 676.50 676.50 719.00 15 705.00 705.50 26 2.24% -32.76%
Givaudan N 3104.00 2.99% 90.00 19368 3064.00 3042.00 3123.00 36 3102.00 3104.00 19 1.31% -0.56%
Helvetia N 88.60 5.41% 4.55 178195 87.00 86.10 89.65 348 88.55 88.75 613 9.16% -38.56%
Julius Bär N 36.52 7.89% 2.67 751775 35.40 35.32 37.18 1425 36.50 36.53 203 2.54% -32.21%
Kühne + Nagel N 141.60 2.28% 3.15 133723 141.75 139.75 143.75 518 141.45 141.65 526 4.93% -15.17%
LafargeHolcim N 37.89 4.18% 1.52 1839313 38.00 37.83 39.00 1006 37.88 37.90 524 6.19% -32.27%
Logitech N 42.89 -2.01% -0.88 892420 44.50 42.76 44.71 907 42.87 42.91 400 5.90% -4.49%
Lonza N 404.70 1.02% 4.10 146962 410.00 404.70 413.70 40 404.60 404.70 64 1.73% 13.42%
Nestlé N 103.34 -0.60% -0.62 3714018 105.00 102.92 105.14 2145 103.32 103.34 1730 4.17% -0.78%
Novartis N 83.63 0.40% 0.33 3004776 84.67 83.37 84.89 779 83.61 83.63 199 7.07% -9.36%
OC Oerlikon N 8.05 -0.19% -0.01 1977436 8.34 8.03 8.43 2243 8.04 8.06 1831 7.60% -28.96%
Partners Group N 713.20 4.42% 30.20 67701 701.00 700.60 723.00 45 712.60 713.20 27 2.58% -23.03%
PSP N 118.20 5.72% 6.40 141978 113.20 113.20 119.50 518 118.10 118.30 520 -4.20% -16.32%
Roche GS 319.60 -2.05% -6.70 1329671 326.30 319.50 326.75 271 319.60 319.65 477 5.67% 3.92%
Schindler N 203.60 0.79% 1.60 34571 206.00 202.00 206.00 265 203.20 203.60 152 2.75% -14.84%
Schindler PS 213.20 1.57% 3.30 149142 215.00 210.50 215.00 70 213.10 213.20 90 1.06% -14.74%
SGS N 2245.00 0.76% 17.00 15966 2277.00 2242.00 2291.00 40 2244.00 2246.00 34 -0.98% -15.96%
Sika N 163.50 3.32% 5.25 349555 160.25 160.25 166.20 36 163.35 163.45 505 0.19% -12.98%
Sonova N 170.90 4.30% 7.05 152238 167.45 166.15 174.75 75 170.80 170.95 234 -5.01% -26.03%
Straumann N 706.40 5.91% 39.40 77012 694.40 686.40 719.20 10 706.40 707.00 20 -5.63% -29.82%
Sunrise N 77.25 0.26% 0.20 184392 77.40 75.15 77.70 566 77.20 77.30 64 -3.26% 1.31%
Swatch Group N 40.06 4.87% 1.86 93793 39.30 39.30 41.30 117 40.04 40.08 25 3.08% -25.32%
Swatch Group I 204.50 4.50% 8.80 225677 203.00 202.00 211.40 63 204.40 204.50 81 3.74% -27.52%
Swiss Life N 337.90 4.84% 15.60 134929 333.70 333.20 343.50 99 337.80 338.10 92 -0.34% -33.66%
Swiss Prime Site N 87.60 1.15% 1.00 285087 88.30 86.20 88.30 323 87.50 87.60 811 -7.77% -22.61%
Swiss Re N 76.76 3.67% 2.72 1456737 76.68 75.82 78.68 272 76.76 76.80 144 5.32% -31.89%
Swisscom N 545.60 2.56% 13.60 152452 537.20 532.40 546.20 180 545.20 545.60 146 -0.75% 3.78%
Temenos N 114.45 4.19% 4.60 277613 114.00 113.75 120.30 989 114.30 114.50 355 -11.05% -28.30%
UBS Group N 9.58 3.77% 0.35 15268707 9.50 9.47 9.81 1500 9.58 9.59 2869 1.88% -24.47%
VAT Group N 138.40 3.52% 4.70 187583 137.00 136.70 140.80 74 138.20 138.40 236 1.06% -18.25%
Vifor Pharma N 140.80 2.77% 3.80 202046 140.00 139.00 142.85 84 140.75 140.85 81 7.58% -22.45%
Zurich Insurance N 318.10 3.45% 10.60 471874 316.00 314.00 322.60 410 318.00 318.20 476 -7.49% -22.56%