12.12.2019 16:41:37
SMI EXPANDED® TR
2524.30
CHF
14.7100
0.59%
12.12.2019 16:26
 
Chart
Kursdaten
Kurs 2524.30 Eröffnung 2509.60
Diff. absolut 14.71 Tages-Hoch 2528.61
Diff. % 0.59 % Tages-Tief 2503.08
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 2509.59 Volatilität in % -
Börse Letzter Handel 12.12.2019 / 16:26
Währung CHF Aktualisierungsstand 12.12.2019 / 16:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 28.61% 2545.1 1941.3
1 Woche 0.67% 2530.2 2483.4
1 Monat 0.86% 2545.1 2467.8
3 Monate 2.45% 2545.1 2357.1
6 Monate 5.84% 2545.1 2307.9
1 Jahr 24.05% 2545.1 1888.0
3 Jahre 43.99% 2545.1 1726.3
18.45
13
SMI
28.61
23.44
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.45,"chartHeight":20.70056247001,"year":2017,"ID_NOTATION":"10771876"},"2018":{"performance":-8.36,"chartHeight":17.078796525801,"year":2018,"ID_NOTATION":"10771876"},"2019":{"performance":28.61,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"10771876"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 16:41:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 23.19 2.38% 0.54 8120133 22.71 22.65 23.22 13333 23.18 23.19 2058 3.14% 21.16%
Adecco N 61.50 0.65% 0.40 469894 60.90 60.68 61.64 3 61.50 61.52 758 -0.55% 33.03%
Alcon N 55.03 0.68% 0.37 1105860 54.54 54.49 55.21 133 55.03 55.04 2916 0.02% 0.00%
AMS I 42.80 -0.26% -0.11 799842 43.24 42.14 44.30 83 42.79 42.81 986 -10.40% 82.13%
Bâloise N 174.10 1.22% 2.10 72054 172.40 171.60 174.20 218 174.00 174.10 421 -0.52% 27.03%
Barry Callebaut N 2030.00 0.20% 4.00 6537 2028.00 2014.00 2046.00 34 2028.00 2030.00 74 1.30% 32.33%
BB Biotech N 67.75 0.37% 0.25 70098 67.80 67.30 68.45 2250 67.80 67.85 556 -1.82% 15.58%
Bucher N 327.20 1.24% 4.00 21498 324.00 322.20 328.00 109 327.00 327.40 55 1.19% 22.24%
Lindt & Sprüngli N 83800.00 0.00% 0.00 59 83900.00 83400.00 84100.00 1 83700.00 83900.00 3 0.36% 14.32%
Lindt & Sprüngli PS 7460.00 -0.53% -40.00 1276 7480.00 7435.00 7545.00 34 7450.00 7460.00 9 0.67% 22.95%
Clariant N 21.11 2.13% 0.44 1711570 20.82 20.81 21.16 3770 21.10 21.12 3703 1.47% 14.26%
Richemont N 75.54 1.34% 1.00 903786 74.52 74.20 75.76 71 75.52 75.54 563 0.84% 18.32%
CS Group N 13.17 2.89% 0.37 8179441 12.78 12.78 13.21 13677 13.16 13.17 4411 -0.08% 18.52%
Dormakaba N 698.50 -0.14% -1.00 5339 700.00 696.50 703.50 11 698.00 699.00 63 1.75% 17.96%
Dufry N 97.88 0.31% 0.30 237049 97.56 96.90 98.42 276 97.80 97.90 128 1.71% 4.79%
Ems-Chemie N 625.00 1.13% 7.00 15321 618.00 613.50 626.50 243 625.00 626.00 44 1.15% 32.33%
Flughafen Zuerich N 178.60 1.08% 1.90 95057 177.00 176.40 178.90 130 178.50 178.60 70 2.61% 8.74%
Geberit N 546.60 0.40% 2.20 72793 544.40 541.20 547.00 440 546.40 546.80 276 1.23% 42.40%
Georg Fischer N 996.00 2.36% 23.00 11310 975.00 975.00 996.50 88 995.00 996.00 102 -0.97% 23.71%
Givaudan N 2924.00 0.76% 22.00 16916 2907.00 2898.00 2929.00 46 2924.00 2925.00 74 0.21% 27.50%
Helvetia N 136.20 0.07% 0.10 65316 136.40 135.80 136.70 191 136.10 136.20 504 -0.44% 18.45%
Julius Baer N 47.73 2.53% 1.18 434862 46.57 46.49 47.86 306 47.72 47.73 364 0.98% 32.96%
Kühne + Nagel N 163.05 0.25% 0.40 107328 162.90 162.00 163.05 411 163.00 163.05 165 0.96% 28.73%
LafargeHolcim N 52.42 1.00% 0.52 1577436 51.98 51.74 52.54 6576 52.40 52.44 3564 1.53% 28.15%
Logitech N 43.73 1.27% 0.55 553769 43.33 43.12 43.78 1259 43.72 43.74 363 1.60% 39.65%
Lonza N 337.40 0.63% 2.10 247835 333.80 333.80 338.10 300 337.30 337.50 372 0.45% 31.65%
Nestlé N 103.36 0.27% 0.28 3497999 102.80 102.64 103.72 777 103.32 103.34 1467 0.80% 29.17%
Novartis N 91.55 0.25% 0.23 3036137 91.20 90.78 91.82 400 91.54 91.55 4 1.29% 22.92%
OC Oerlikon N 11.45 1.87% 0.21 944633 11.28 11.28 11.48 4270 11.43 11.45 1729 1.81% 1.81%
Partners Group N 862.20 0.56% 4.80 23489 859.00 855.80 863.60 21 862.00 862.40 68 1.54% 43.86%
PSP N 131.10 0.00% 0.00 88638 130.90 130.90 132.20 552 131.00 131.10 570 0.61% 35.36%
Roche GS 302.85 -0.12% -0.35 880530 303.15 300.55 303.35 824 302.80 302.90 852 0.00% 24.57%
Schindler N 240.40 0.25% 0.60 10680 239.80 238.20 240.60 224 240.20 240.40 102 1.10% 25.81%
Schindler PS 250.10 0.12% 0.30 62762 249.80 247.70 250.60 289 250.10 250.20 347 1.38% 28.30%
SGS N 2618.00 0.27% 7.00 15136 2612.00 2590.00 2621.00 8 2618.00 2619.00 70 0.93% 18.14%
Sika N 177.75 1.69% 2.95 320822 174.80 174.65 178.05 1082 177.70 177.80 575 1.10% 40.29%
Sonova N 217.40 -0.59% -1.30 188956 217.90 217.20 220.00 450 217.40 217.50 538 -0.68% 36.18%
Straumann N 939.20 -0.19% -1.80 11212 942.00 936.60 945.00 50 939.00 939.20 23 0.00% 52.27%
Sunrise N 77.05 -0.26% -0.20 55520 77.10 76.85 77.55 896 76.95 77.05 431 -0.83% -10.64%
Swatch Group N 51.75 1.37% 0.70 65264 51.35 50.80 51.80 328 51.70 51.75 249 1.29% -10.12%
Swatch Group I 277.10 0.98% 2.70 156515 273.00 271.90 278.00 201 277.10 277.20 351 2.08% -4.29%
Swiss Life N 494.90 0.96% 4.70 103788 491.10 488.60 495.40 169 494.80 495.00 128 -0.39% 29.48%
Swiss Prime Site N 108.00 0.47% 0.50 136670 107.30 107.00 108.70 903 107.90 108.00 892 2.48% 35.14%
Swiss Re N 108.80 0.93% 1.00 752344 108.05 107.25 108.95 948 108.80 108.85 1982 1.17% 19.62%
Swisscom N 519.80 0.27% 1.40 76087 519.00 515.80 520.20 553 519.60 520.00 310 0.04% 10.37%
Temenos N 147.50 2.15% 3.10 162932 144.70 144.70 147.95 122 147.45 147.50 140 -1.03% 22.48%
UBS Group N 11.99 1.96% 0.23 10507758 11.74 11.69 12.03 14288 11.98 11.99 12296 -0.55% -3.88%
VAT N 152.30 1.84% 2.75 80565 149.20 149.00 152.30 125 152.25 152.35 137 1.22% 73.29%
Vifor Pharma N 174.40 -0.43% -0.75 73049 174.65 173.45 175.50 162 174.35 174.45 145 -0.09% 63.84%
Zurich Insurance N 396.20 0.99% 3.90 203980 392.80 392.00 396.70 268 396.20 396.30 192 0.38% 33.85%