22.02.2019 19:10:29
SMI EXPANDED® TR
2174.64
CHF
1.9400
0.09%
22.02.2019 17:55
 
Chart
Kursdaten
Kurs 2174.64 Eröffnung 2171.83
Diff. absolut 1.94 Tages-Hoch 2181.26
Diff. % 0.09 % Tages-Tief 2168.06
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 2172.70 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 17:55
Währung CHF Aktualisierungsstand 22.02.2019 / 19:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.44% 2181.3 1941.3
1 Woche 1.22% 2181.3 2146.1
1 Monat 4.69% 2181.3 2054.8
3 Monate 6.61% 2181.3 1888.0
6 Monate 2.23% 2181.3 1888.0
1 Jahr 7.40% 2181.3 1888.0
3 Jahre 32.26% 2181.3 1580.1
Benchmark:
18.45
13
SMI
11.44
10.73
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.45,"chartHeight":26.812935656611,"year":2017,"ID_NOTATION":"10771876"},"2018":{"performance":-8.36,"chartHeight":22.121750218242,"year":2018,"ID_NOTATION":"10771876"},"2019":{"performance":11.44,"chartHeight":23.980535874189,"year":2019,"ID_NOTATION":"10771876"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2019 19:10:29
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ABB N 20.23 0.45% 0.09 5476614 20.24 20.09 20.25 400 20.01 - 328 3.57% 7.73%
AMS I 30.68 3.09% 0.92 1070131 29.95 29.71 30.98 700 30.00 30.50 150 1.92% 26.32%
Adecco N 53.24 0.45% 0.24 789519 53.00 52.92 53.62 150 53.50 52.90 60 1.92% 15.39%
Aryzta N 1.15 -0.69% -0.01 2736608 1.16 1.14 1.17 10000 1.13 1.17 8253 5.98% 6.57%
BB Biotech N 68.20 0.89% 0.60 55737 67.90 67.75 68.65 370 67.60 69.00 150 -2.52% 15.75%
Barry Callebaut N 1728.00 -0.97% -17.00 6327 1745.00 1720.00 1750.00 17 1718.00 - 4 1.87% 13.98%
Bâloise N 158.90 0.51% 0.80 71087 157.70 157.20 159.80 160 154.60 159.90 62 1.41% 16.77%
CS Group N 11.90 -0.17% -0.02 8080403 11.92 11.86 12.01 2200 11.85 11.98 10000 0.17% 11.39%
Clariant N 21.34 1.04% 0.22 1101726 21.19 21.19 21.44 2000 21.01 21.45 510 3.73% 16.75%
Dormakaba N 645.00 -0.39% -2.50 14657 646.00 635.00 652.50 18 635.00 650.00 15 2.66% 13.74%
Dufry N 99.12 0.00% 0.00 173674 99.00 98.82 100.15 200 98.50 100.00 750 0.73% 6.44%
Ems-Chemie N 566.00 0.62% 3.50 28982 560.00 559.50 567.00 519 560.00 567.50 100 2.65% 20.45%
Flughafen Zuerich N 178.50 0.45% 0.80 32975 177.80 176.80 179.60 215 176.00 179.90 90 0.79% 9.35%
GAM N 3.65 0.39% 0.01 1657238 3.62 3.53 3.75 2000 3.50 3.95 506 -3.71% -5.71%
Geberit N 403.70 0.55% 2.20 102622 401.90 401.60 407.10 1250 401.00 407.10 25 2.48% 5.02%
Georg Fischer N 923.00 0.54% 5.00 21500 912.50 899.00 927.50 10 918.50 935.00 35 2.86% 16.72%
Givaudan N 2470.00 0.24% 6.00 15105 2466.00 2458.00 2477.00 2 2455.00 - 17 0.16% 8.26%
Helvetia N 598.00 0.84% 5.00 12996 592.50 592.50 599.00 136 592.50 602.00 40 1.02% 3.22%
Julius Baer N 40.39 1.48% 0.59 859448 39.88 39.88 40.90 200 39.55 41.00 1838 0.61% 13.68%
Kühne + Nagel N 138.10 0.29% 0.40 140922 138.45 137.90 139.00 122 - 140.00 357 0.07% 8.98%
LafargeHolcim N 48.94 0.39% 0.19 1412808 48.17 48.00 49.39 2500 48.85 - 515 2.80% 20.37%
Lindt & Sprüngli N 73500.00 -0.81% -600.00 94 73700.00 73300.00 74100.00 6 72000.00 74000.00 2 2.35% 1.09%
Lindt & Sprüngli PS 6430.00 -0.54% -35.00 2591 6490.00 6375.00 6490.00 2 6340.00 6490.00 1 2.38% 5.98%
Logitech N 37.32 0.92% 0.34 559064 37.19 37.03 37.50 3000 - 37.40 200 0.57% 19.60%
Lonza N 286.50 -0.17% -0.50 227427 286.00 284.80 288.20 250 284.50 290.00 60 1.90% 13.86%
Nestlé N 90.94 -0.87% -0.80 6161032 91.68 90.50 91.70 1110 90.52 - 771 4.43% 13.43%
Novartis N 90.86 0.24% 0.22 3452522 90.48 89.86 90.92 35 - - 759 1.73% 7.85%
OC Oerlikon N 13.37 0.07% 0.01 479611 13.33 13.33 13.44 10 13.30 13.45 1000 3.08% 21.38%
PSP N 101.70 -0.20% -0.20 78539 102.20 101.50 102.20 700 101.40 103.00 1000 -0.39% 5.21%
Partners Group N 714.00 0.63% 4.50 43066 707.50 707.50 717.50 30 710.00 720.00 120 2.31% 19.04%
Richemont N 74.36 0.90% 0.66 1159981 73.94 73.88 74.74 300 73.90 74.82 100 3.02% 16.98%
Roche GS 277.20 0.05% 0.15 1481512 277.60 274.50 278.20 25 276.20 - 98 2.35% 13.82%
SGS N 2543.00 1.72% 43.00 21589 2510.00 2505.00 2551.00 20 2511.00 2556.00 25 1.30% 13.12%
Schindler N 222.20 0.91% 2.00 33145 221.20 219.20 222.60 150 219.00 223.00 149 1.01% 15.53%
Schindler PS 226.60 0.62% 1.40 91803 225.00 224.40 227.40 1000 220.00 227.60 200 7.20% 16.18%
Sika N 134.80 4.01% 5.20 811363 130.70 130.60 135.80 38 - - 50 -0.92% 4.01%
Sonova N 184.25 0.57% 1.05 154864 183.05 182.70 184.55 60 183.00 - 35 -3.12% 14.07%
Straumann N 772.50 0.32% 2.50 22369 772.00 768.00 774.50 10 - 775.00 67 4.05% 24.60%
Sunrise N 81.35 0.43% 0.35 127651 80.85 80.65 81.75 50 81.00 82.00 385 4.25% -6.30%
Swatch Group I 284.10 1.03% 2.90 216825 281.20 281.20 286.40 90 282.00 - 1 -1.16% -1.92%
Swatch Group N 55.25 1.84% 1.00 112199 54.30 54.30 55.40 150 55.00 55.85 300 -1.45% -4.49%
Swiss Life N 418.60 0.87% 3.60 169160 414.50 414.50 420.30 125 415.60 418.00 10 1.10% 9.61%
Swiss Prime Site N 84.40 -0.06% -0.05 100933 84.70 84.15 84.70 80 84.15 85.25 720 0.48% 6.16%
Swiss Re N 98.44 0.53% 0.52 1174386 98.14 98.02 99.00 100 - - 350 0.56% 7.83%
Swisscom N 459.50 0.39% 1.80 136541 458.30 456.90 461.30 25 456.00 461.50 21 1.21% -3.73%
Temenos N 142.00 0.92% 1.30 171718 141.30 140.80 142.50 3500 140.00 144.00 100 2.24% 19.85%
UBS Group N 12.37 0.20% 0.03 14505833 12.30 12.30 12.51 2252 12.37 - 562 2.81% 6.21%
VAT N 107.50 0.28% 0.30 103328 107.20 106.60 107.80 30 106.00 - 1000 1.90% 24.22%
Vifor Pharma N 123.80 -1.16% -1.45 247308 125.25 123.15 125.25 200 123.50 125.00 100 -2.30% 17.17%
Zurich Insurance N 326.30 0.28% 0.90 331814 325.80 325.50 326.80 108 - 325.00 10 2.39% 11.02%