Finanz und Wirtschaft 
19.08.2019 07:27:44
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.08.2019 | 2339.43 | Volatilität in % | - |
| Börse | Letzter Handel | 16.08.2019 / 22:06 | |
| Währung | CHF | Aktualisierungsstand | 19.08.2019 / 07:27 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 21.36% | 2435.3 | 1941.3 |
| 1 Woche | -0.27% | 2400.3 | 2317.2 |
| 1 Monat | -0.55% | 2429.8 | 2307.9 |
| 3 Monate | 1.70% | 2435.3 | 2280.6 |
| 6 Monate | 10.22% | 2435.3 | 2146.1 |
| 1 Jahr | 12.06% | 2435.3 | 1888.0 |
| 3 Jahre | 34.18% | 2435.3 | 1640.4 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 18.07 | 1.09% | 0.20 | 8907269 | 17.93 | 17.88 | 18.18 | 40018 | 18.07 | 18.19 | 1250 | 3.05% | -3.37% |
| AMS I | 39.43 | 1.18% | 0.46 | 1106035 | 39.50 | 39.05 | 40.55 | 61 | 39.40 | 39.55 | 1864 | -19.65% | 67.36% |
| Adecco N | 51.10 | 1.27% | 0.64 | 689199 | 50.56 | 50.50 | 51.22 | 550 | 50.50 | 50.50 | 900 | -2.29% | 11.26% |
| Alcon N | 59.21 | 1.98% | 1.15 | 2725521 | 58.16 | 58.16 | 59.21 | 10 | 58.02 | 59.21 | 8365 | 2.09% | - |
| BB Biotech N | 62.15 | 3.33% | 2.00 | 97361 | 60.60 | 60.10 | 62.35 | 767 | 62.10 | 62.50 | 200 | -0.24% | 6.42% |
| Barry Callebaut N | 1918.00 | 1.59% | 30.00 | 7429 | 1891.00 | 1889.00 | 1921.00 | 10 | 1919.00 | 1930.00 | 5 | -1.79% | 25.28% |
| Bâloise N | 178.80 | 1.53% | 2.70 | 133790 | 176.10 | 176.10 | 179.40 | 100 | 175.50 | 179.00 | 150 | -0.50% | 32.05% |
| CS Group N | 11.05 | 1.75% | 0.19 | 13699518 | 10.84 | 10.82 | 11.12 | 147322 | 11.05 | 11.05 | 7820 | -1.65% | 2.31% |
| Clariant N | 17.28 | 1.11% | 0.19 | 2014184 | 17.12 | 17.09 | 17.38 | 1150 | 17.00 | 17.50 | 500 | -2.18% | -4.48% |
| Dormakaba N | 693.50 | 1.24% | 8.50 | 5250 | 685.00 | 683.00 | 695.50 | 30 | 665.00 | 700.00 | 10 | -1.91% | 16.95% |
| Dufry N | 77.28 | 1.55% | 1.18 | 531924 | 76.24 | 75.54 | 77.92 | 10 | 77.00 | 77.34 | 50 | -10.26% | -17.01% |
| Ems-Chemie N | 577.00 | 1.32% | 7.50 | 34502 | 569.00 | 569.00 | 584.00 | 25 | 579.00 | 583.00 | 50 | -5.41% | 23.55% |
| Flughafen Zuerich N | 179.00 | 1.36% | 2.40 | 62909 | 176.90 | 176.50 | 179.10 | 50 | 175.00 | 179.10 | 441 | -1.92% | 10.15% |
| GAM N | 3.43 | 1.90% | 0.06 | 569782 | 3.38 | 3.37 | 3.45 | 20 | 3.43 | 3.65 | 8200 | -8.00% | -11.10% |
| Geberit N | 434.20 | 0.49% | 2.10 | 190576 | 430.10 | 430.00 | 435.50 | 12 | 439.00 | 439.00 | 197 | -0.66% | 13.58% |
| Georg Fischer N | 786.00 | 1.35% | 10.50 | 29227 | 777.00 | 774.50 | 790.50 | 13 | 780.00 | 800.00 | 40 | -2.06% | -0.06% |
| Givaudan N | 2598.00 | 1.25% | 32.00 | 23678 | 2567.00 | 2567.00 | 2604.00 | 10 | 2590.00 | 2598.00 | 18 | -0.31% | 14.15% |
| Helvetia N | 124.30 | 1.30% | 1.60 | 75210 | 122.90 | 122.90 | 124.80 | 1793 | 121.00 | 126.00 | 100 | -0.88% | 8.18% |
| Julius Baer N | 37.67 | 2.34% | 0.86 | 1530881 | 37.04 | 36.91 | 37.84 | 200 | 38.00 | 38.00 | 2400 | -2.69% | 7.60% |
| Kühne + Nagel N | 139.00 | 0.51% | 0.70 | 162189 | 138.25 | 138.25 | 139.65 | 2520 | 139.00 | 142.00 | 900 | -1.45% | 10.01% |
| LafargeHolcim N | 45.97 | 0.83% | 0.38 | 2247821 | 45.74 | 45.66 | 46.27 | 48 | 45.70 | 45.97 | 52 | -1.12% | 13.51% |
| Lindt & Sprüngli N | 79600.00 | -1.36% | -1100.00 | 149 | 80700.00 | 79300.00 | 80700.00 | 1 | 79300.00 | 80000.00 | 1 | -1.85% | 8.59% |
| Lindt & Sprüngli PS | 7420.00 | -0.20% | -15.00 | 1835 | 7450.00 | 7410.00 | 7480.00 | 30 | 7300.00 | 7500.00 | 68 | 0.95% | 21.64% |
| Logitech N | 37.83 | 1.94% | 0.72 | 1062878 | 37.30 | 37.19 | 38.08 | 10632 | 37.83 | 38.85 | 250 | -1.02% | 22.35% |
| Lonza N | 342.40 | 1.12% | 3.80 | 198949 | 339.80 | 338.10 | 343.20 | 2091 | 342.40 | 344.00 | 100 | -0.87% | 34.43% |
| Nestlé N | 107.76 | 1.20% | 1.28 | 5639809 | 106.56 | 106.56 | 108.00 | 3770 | 107.74 | 107.76 | 12233 | 1.30% | 35.04% |
| Novartis N | 87.52 | 1.23% | 1.06 | 4364158 | 86.51 | 86.51 | 87.77 | 39900 | 87.52 | 87.54 | 7566 | -0.82% | 17.81% |
| OC Oerlikon N | 8.86 | 1.20% | 0.10 | 1922207 | 8.80 | 8.73 | 8.91 | 50654 | 8.86 | 8.85 | 3500 | -5.09% | -19.79% |
| PSP N | 130.00 | 0.78% | 1.00 | 330264 | 129.80 | 128.10 | 130.50 | 100 | 130.00 | 130.00 | 10 | 5.09% | 34.23% |
| Partners Group N | 787.40 | 1.52% | 11.80 | 102537 | 776.00 | 776.00 | 789.80 | 167 | 787.20 | 787.40 | 1713 | -0.30% | 32.11% |
| Richemont N | 73.90 | 0.22% | 0.16 | 1860361 | 73.58 | 73.48 | 74.50 | 350 | 73.20 | 74.12 | 1206 | -5.47% | 17.30% |
| Roche GS | 273.20 | 1.58% | 4.25 | 1625715 | 270.50 | 270.20 | 273.25 | 1839 | 273.15 | 273.20 | 1771 | 0.40% | 12.24% |
| SGS N | 2363.00 | 1.72% | 40.00 | 28253 | 2322.00 | 2322.00 | 2370.00 | 1 | 2363.00 | 2385.00 | 10 | -1.66% | 6.92% |
| Schindler N | 205.40 | 0.10% | 0.20 | 51233 | 204.60 | 202.60 | 207.20 | 75 | 206.00 | 205.40 | 31 | -3.66% | 7.76% |
| Schindler PS | 206.10 | -0.19% | -0.40 | 323163 | 205.90 | 203.40 | 208.00 | 20 | 202.70 | 206.00 | 100 | -5.68% | 5.86% |
| Sika N | 137.75 | 0.95% | 1.30 | 562638 | 135.70 | 135.65 | 138.25 | 40 | 137.50 | 138.50 | 240 | -0.90% | 10.55% |
| Sonova N | 224.10 | 0.54% | 1.20 | 196969 | 223.20 | 222.20 | 225.90 | 10 | 222.00 | 226.50 | 200 | -0.71% | 39.54% |
| Straumann N | 784.80 | 1.11% | 8.60 | 75737 | 782.20 | 777.00 | 797.40 | 8 | 780.20 | 799.80 | 7 | -1.56% | 26.99% |
| Sunrise N | 76.25 | 3.53% | 2.60 | 634243 | 74.55 | 74.55 | 76.75 | 250 | 74.00 | 74.00 | 22 | 3.25% | -11.80% |
| Swatch Group I | 261.80 | 0.61% | 1.60 | 346509 | 259.80 | 259.80 | 263.30 | 15 | 262.00 | 266.50 | 200 | -4.03% | -8.69% |
| Swatch Group N | 48.60 | 1.12% | 0.54 | 98729 | 48.00 | 48.00 | 48.90 | 295 | 48.50 | 48.50 | 3 | -5.17% | -14.44% |
| Swiss Life N | 463.70 | 1.18% | 5.40 | 213753 | 458.50 | 458.20 | 464.10 | 20 | 466.00 | 464.00 | 254 | -0.62% | 22.48% |
| Swiss Prime Site N | 96.65 | 0.16% | 0.15 | 327814 | 96.40 | 96.20 | 97.35 | 50 | 96.50 | 96.70 | 33 | 6.38% | 21.50% |
| Swiss Re N | 98.82 | 1.50% | 1.46 | 1351894 | 97.60 | 97.60 | 99.14 | 6357 | 98.82 | 98.00 | 400 | 1.62% | 9.65% |
| Swisscom N | 487.20 | 2.98% | 14.10 | 251129 | 471.50 | 471.40 | 487.20 | 50 | 490.00 | 487.60 | 100 | 1.48% | 3.73% |
| Temenos N | 159.10 | 0.82% | 1.30 | 290304 | 158.55 | 158.05 | 160.15 | 100 | 154.00 | 162.50 | 100 | -4.42% | 34.94% |
| UBS Group N | 10.14 | 1.73% | 0.17 | 21651160 | 9.98 | 9.97 | 10.16 | 43449 | 10.14 | 10.14 | 1700 | -3.61% | -17.12% |
| VAT N | 112.00 | 2.00% | 2.20 | 122359 | 109.85 | 109.85 | 112.50 | 50 | 112.50 | 112.50 | 128 | - | 29.78% |
| Vifor Pharma N | 154.00 | 0.46% | 0.70 | 163070 | 152.45 | 151.35 | 154.70 | 50 | 153.00 | 152.00 | 160 | -1.88% | 44.06% |
| Zurich Insurance N | 347.10 | 0.73% | 2.50 | 504700 | 344.80 | 344.10 | 348.40 | 30 | 345.50 | 347.30 | 164 | -0.09% | 18.42% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen