28.01.2022 16:41:05
SMI EXPANDED® TR
3027.80
CHF
-33.1800
-1.08%
28.01.2022 16:26
 
Chart
Kursdaten
Kurs 3027.80 Eröffnung 3056.52
Diff. absolut -33.18 Tages-Hoch 3059.75
Diff. % -1.08 % Tages-Tief 3008.68
Volumen - Umsatz -
Schlusskurs vom 27.01.2022 3060.98 Volatilität in % -
Börse Letzter Handel 28.01.2022 / 16:26
Währung CHF Aktualisierungsstand 28.01.2022 / 16:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -6.19% 3296.3 2988.7
1 Woche -3.15% 3139.0 2988.7
1 Monat -6.10% 3296.3 2988.7
3 Monate -0.58% 3296.3 2988.7
6 Monate -0.04% 3296.3 2902.5
1 Jahr 14.24% 3296.3 2589.4
3 Jahre 47.92% 3296.3 1862.3
3.49
1.13
22.44
18.92
SMI
SMI
SMI
-6.19
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":3.49,"chartHeight":14.718571038294,"year":2020,"ID_NOTATION":"10771876"},"2021":{"performance":22.44,"chartHeight":24.297855131504,"year":2021,"ID_NOTATION":"10771876"},"2022":{"performance":-6.19,"chartHeight":17.668284298267,"year":2022,"ID_NOTATION":"10771876"},"0":{"ID_NOTATION":"10771876"},"1":{"ID_NOTATION":"10771876"},"2":{"ID_NOTATION":"10771876"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-7.2,"chartHeight":18.446314374604,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 16:41:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABB N 31.01 -4.56% -1.48 4521509 32.16 30.90 32.49 3120 31.00 31.02 8233 -5.52% -6.91%
Adecco N 42.99 -2.36% -1.04 961779 44.03 41.85 44.69 1197 42.99 43.02 229 -10.96% -5.52%
Alcon N 68.32 -1.90% -1.32 711105 69.26 67.84 69.26 906 68.32 68.36 733 -4.18% -13.75%
AMS Osram I 14.86 -1.72% -0.26 752059 15.06 14.74 15.28 22 14.85 14.86 3214 -4.97% -8.89%
Baloise N 161.50 0.37% 0.60 85092 160.90 160.10 161.80 134 161.40 161.50 11 1.39% 7.91%
Barry Callebaut N 2080.00 -1.05% -22.00 4569 2102.00 2072.00 2104.00 26 2078.00 2080.00 3 -4.97% -5.14%
BB Biotech N 64.45 -2.79% -1.85 78794 65.65 64.40 65.65 108 64.60 64.80 53 -4.47% -14.06%
Cembra Money Bank N 62.60 0.00% 0.00 49119 62.95 62.00 62.95 141 62.55 62.60 22 -2.80% -5.79%
Lindt & Sprüngli N 104700.00 0.29% 300.00 29 105000.00 104000.00 105500.00 1 105000.00 105200.00 1 -2.16% -14.57%
Lindt & Sprüngli PS 10490.00 1.65% 170.00 1040 10370.00 10200.00 10500.00 5 10480.00 10500.00 6 -0.96% -18.29%
Clariant N 19.36 -1.53% -0.30 366226 19.61 19.18 19.67 266 19.36 19.38 378 -3.34% 3.47%
Richemont N 129.55 -1.41% -1.85 958702 133.00 125.95 133.80 995 129.45 129.55 828 -6.91% -4.05%
CS Group N 8.50 -2.10% -0.18 5053096 8.66 8.45 8.68 4522 8.50 8.51 6110 -4.84% -2.10%
Dufry N 46.75 -2.89% -1.39 159256 48.31 45.95 48.31 474 46.73 46.81 501 -2.94% 6.62%
Ems-Chemie N 911.50 -1.19% -11.00 4601 919.50 902.00 923.50 9 911.00 911.50 15 -5.24% -9.65%
Flughafen Zürich N 169.20 -1.46% -2.50 32580 171.60 166.60 171.90 65 169.10 169.30 324 -2.72% 4.63%
Galenica N 63.65 -0.08% -0.05 44648 63.70 63.45 64.50 303 63.65 63.70 201 -1.55% -7.08%
Geberit N 612.00 -0.29% -1.80 66681 613.00 606.80 615.80 145 611.80 612.20 262 -5.22% -17.63%
Georg Fischer N 1300.00 -3.42% -46.00 4267 1346.00 1291.00 1346.00 7 1298.00 1301.00 15 -8.75% -2.82%
Givaudan N 3818.00 -6.54% -267.00 36087 3840.00 3791.00 3929.00 2 3815.00 3817.00 12 -2.53% -14.75%
Helvetia N 114.80 -1.46% -1.70 37215 116.40 114.30 116.40 459 114.70 114.90 321 1.57% 8.47%
Holcim N 49.46 -0.64% -0.32 894599 49.92 48.80 50.00 1427 49.45 49.47 394 -2.77% 7.03%
Kühne + Nagel N 251.00 -1.76% -4.50 68721 255.50 249.80 258.20 284 250.70 251.00 284 -5.37% -13.21%
Logitech N 75.40 0.19% 0.14 750009 75.98 74.14 76.38 568 75.36 75.42 316 0.78% -2.11%
Lonza N 620.80 1.21% 7.40 167359 615.40 607.00 629.20 15 620.80 621.00 179 -6.66% -19.46%
Nestlé N 117.30 -0.85% -1.00 2434447 118.42 116.66 118.46 818 117.28 117.32 1423 -2.39% -7.17%
Novartis N 78.66 -1.27% -1.01 2523000 79.38 78.37 79.41 1876 78.65 78.67 1553 -2.11% -0.76%
Partners Group N 1221.50 -1.29% -16.00 40645 1237.50 1211.00 1245.00 80 1221.00 1222.00 78 -8.30% -18.18%
PSP N 111.40 -0.09% -0.10 20926 111.30 110.90 111.80 456 111.30 111.40 203 1.92% -1.93%
Roche GS 354.50 -0.03% -0.10 893935 356.25 352.00 357.90 307 354.45 354.55 300 -2.88% -6.46%
Schindler N 222.80 -0.62% -1.40 12562 225.00 221.60 225.00 206 222.40 222.80 1 -3.78% -8.27%
Schindler PS 225.30 -0.27% -0.60 63766 226.40 223.50 226.90 214 225.30 225.50 266 -4.36% -7.98%
SGS N 2592.00 1.09% 28.00 16191 2603.00 2557.00 2627.00 11 2591.00 2593.00 35 -7.20% -15.85%
SIG Combibloc N 20.54 -0.58% -0.12 292002 20.72 20.32 20.82 1623 20.52 20.56 1505 -9.31% -18.85%
Sika N 307.50 -1.95% -6.10 295510 308.00 305.00 312.30 319 307.30 307.50 244 -6.53% -17.52%
Sonova N 317.70 -0.06% -0.20 77305 317.70 315.50 320.40 110 317.60 317.80 95 -3.87% -11.15%
Straumann N 1487.50 -0.44% -6.50 13731 1486.50 1463.00 1503.00 22 1487.50 1489.00 33 -6.83% -22.87%
Swatch Group I 267.10 -4.74% -13.30 158592 285.00 265.20 286.00 56 267.10 267.30 167 -6.38% 0.50%
Swiss Life N 590.80 -0.61% -3.60 62088 595.00 585.00 595.40 109 590.60 591.00 238 1.19% 6.33%
Swiss Prime Site N 90.40 -0.93% -0.85 64381 91.55 90.15 91.55 33 90.40 90.45 240 3.93% 1.78%
Swiss Re N 100.70 -0.79% -0.80 902363 101.60 99.84 101.60 1060 100.70 100.75 1330 4.55% 12.45%
Swisscom N 530.60 0.30% 1.60 49615 531.00 527.80 532.80 50 530.40 530.60 273 1.61% 2.80%
Tecan N 438.20 0.83% 3.60 19289 432.00 432.00 439.40 33 437.60 438.60 27 -4.78% -21.76%
Temenos N 106.50 -0.79% -0.85 98397 106.60 105.65 108.00 231 106.45 106.55 297 -6.29% -14.84%
UBS Group N 16.88 -1.95% -0.34 6271481 17.23 16.70 17.27 7366 16.88 16.89 5355 -2.63% 4.84%
VAT Group N 348.40 -3.33% -12.00 37127 354.60 346.40 361.00 21 348.20 349.00 44 -5.95% -20.69%
Vifor Pharma N 163.40 -0.37% -0.60 164160 164.00 163.05 164.30 67 163.40 163.45 92 1.30% 1.08%
Zur Rose N 205.50 -3.97% -8.50 74468 214.00 203.50 214.50 234 205.00 205.50 170 6.47% -9.13%
Zurich Insurance N 440.40 -1.28% -5.70 281042 446.00 436.10 446.00 129 440.30 440.40 72 1.43% 11.41%