Finanz und Wirtschaft

20.04.2019 14:15:44 Autoupdate

SMI EXPANDED® TR

2282.73

CHF

-3.7600

-0.16%

18.04.2019 22:06

Chart

Kursdaten

Kurs	2282.73	Eröffnung	2290.09
Diff. absolut	-3.76	Tages-Hoch	2295.00
Diff. %	-0.16 %	Tages-Tief	2276.76
Volumen	-	Umsatz	-
Schlusskurs vom 17.04.2019	2286.49	Volatilität in %	-
Börse		Letzter Handel	18.04.2019 / 22:06
Währung	CHF	Aktualisierungsstand	20.04.2019 / 14:15

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	16.98%	2295.0	1941.3
1 Woche	0.60%	2295.0	2244.8
1 Monat	2.01%	2295.0	2188.5
3 Monate	9.27%	2295.0	2054.8
6 Monate	11.28%	2295.0	1888.0
1 Jahr	11.49%	2295.0	1888.0
3 Jahre	33.65%	2295.0	1607.0

18.45 13	SMI	16.98 13.55
SMI	-8.36 -10.68	SMI
2017	2018	2019

{"2017":{"performance":18.45,"chartHeight":22.797230019099,"year":2017,"ID_NOTATION":"10771876"},"2018":{"performance":-8.36,"chartHeight":18.808631572797,"year":2018,"ID_NOTATION":"10771876"},"2019":{"performance":16.98,"chartHeight":22.378882846726,"year":2019,"ID_NOTATION":"10771876"}}

{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.04.2019 14:15:44

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
ABB N	21.16	-0.19%	-0.04	9290839	21.20	20.96	21.30	76745	21.16	21.17	15922	8.32%	13.19%
AMS I	35.01	-0.99%	-0.35	728250	35.36	33.88	35.48	1595	35.01	35.09	100	10.44%	48.60%
Adecco N	60.06	1.28%	0.76	1637927	59.30	59.18	60.10	3846	60.06	60.08	4966	5.78%	30.76%
Alcon N	55.91	-3.35%	-1.94	4139662	57.28	55.40	57.38	40566	55.91	55.92	3085	-0.16%	-
BB Biotech N	68.10	-0.87%	-0.60	88827	68.35	67.85	69.15	200	68.00	68.10	997	-4.29%	16.61%
Barry Callebaut N	1841.00	-0.05%	-1.00	9870	1842.00	1834.00	1867.00	2	1839.00	1841.00	169	-2.49%	20.25%
Bâloise N	174.50	-0.11%	-0.20	124312	174.70	173.80	174.90	202	174.40	174.50	202	2.77%	28.88%
CS Group N	13.68	0.00%	0.00	13303145	13.68	13.38	13.70	302	13.68	13.69	8449	9.09%	26.67%
Clariant N	22.34	0.22%	0.05	1248465	22.33	22.17	22.41	712	22.31	22.34	19019	3.43%	23.49%
Dormakaba N	778.00	1.83%	14.00	11265	764.00	758.00	779.00	53	778.00	778.50	7	1.70%	31.20%
Dufry N	104.30	0.10%	0.10	144200	104.20	102.45	105.15	234	104.25	104.30	1666	1.51%	12.01%
Ems-Chemie N	623.00	0.32%	2.00	22692	617.50	617.00	623.50	4	622.50	623.00	1214	4.88%	33.40%
Flughafen Zuerich N	175.40	0.40%	0.70	49106	174.70	174.00	175.60	14	175.30	175.40	2531	-0.68%	7.94%
GAM N	4.41	9.11%	0.37	2556751	4.04	3.86	4.49	20020	4.40	4.41	3859	27.34%	14.26%
Geberit N	421.30	0.48%	2.00	130021	419.30	417.60	421.50	723	421.30	421.40	185	2.41%	10.20%
Georg Fischer N	1053.00	1.64%	17.00	21860	1036.00	1023.00	1059.00	28	1053.00	1054.00	328	6.42%	33.88%
Givaudan N	2565.00	0.39%	10.00	29248	2555.00	2548.00	2565.00	402	2563.00	2565.00	227	1.38%	12.70%
Helvetia N	637.50	0.63%	4.00	10795	634.00	631.00	637.50	967	637.00	637.50	426	2.25%	10.97%
Julius Baer N	48.02	2.08%	0.98	1762562	47.04	46.92	48.16	10084	47.99	48.02	12375	7.09%	37.16%
Kühne + Nagel N	145.35	0.28%	0.40	293646	144.95	144.60	146.05	41	145.30	145.35	17132	1.57%	15.04%
LafargeHolcim N	53.14	1.30%	0.68	2399742	52.46	52.24	53.56	33337	53.14	53.16	873	1.88%	31.21%
Lindt & Sprüngli N	78400.00	1.29%	1000.00	142	77400.00	77300.00	78400.00	3	78100.00	78400.00	1	0.64%	6.96%
Lindt & Sprüngli PS	6795.00	1.65%	110.00	2089	6670.00	6670.00	6805.00	21	6790.00	6795.00	3	-	11.39%
Logitech N	42.10	0.24%	0.10	767548	41.81	41.80	42.36	550	42.09	42.10	5412	3.01%	36.16%
Lonza N	297.40	2.16%	6.30	454058	291.10	290.30	301.60	33	297.10	297.40	1202	-3.41%	16.76%
Nestlé N	95.85	0.80%	0.76	6296942	95.09	95.45	96.38	4460	95.84	95.85	483	-0.54%	20.11%
Novartis N	77.03	-2.17%	-1.71	8567342	78.74	77.03	78.57	72263	77.03	77.07	49958	-6.38%	3.69%
OC Oerlikon N	13.52	1.65%	0.22	1204852	13.30	13.18	13.52	10774	13.51	13.52	45660	5.62%	22.46%
PSP N	103.70	-0.10%	-0.10	78108	103.80	102.90	104.30	1724	103.50	103.70	3055	0.39%	7.07%
Partners Group N	762.00	0.69%	5.20	44154	756.80	751.00	762.00	61	761.40	762.00	34	2.28%	27.85%
Richemont N	76.04	0.37%	0.28	1645717	75.76	75.70	76.52	37935	76.04	76.06	1038	5.70%	20.70%
Roche GS	263.40	-1.09%	-2.90	1963180	266.30	263.15	266.80	671	263.40	263.45	364	-3.34%	8.22%
SGS N	2658.00	0.64%	17.00	25070	2641.00	2631.00	2658.00	83	2657.00	2658.00	349	3.02%	20.27%
Schindler N	216.40	0.28%	0.60	28315	215.20	213.80	217.40	42	215.80	216.40	1294	3.05%	13.54%
Schindler PS	220.20	0.23%	0.50	137492	219.70	218.10	221.90	921	220.20	220.40	1240	2.18%	13.10%
Sika N	151.65	-0.07%	-0.10	443398	151.75	149.75	151.70	2505	151.65	151.70	1561	4.69%	21.71%
Sonova N	200.30	-0.10%	-0.20	158427	200.50	198.00	200.90	72	200.00	200.30	15719	0.35%	24.72%
Straumann N	836.80	0.00%	0.00	37965	836.80	828.40	845.00	8	836.00	836.80	260	0.82%	35.40%
Sunrise N	69.40	0.00%	0.00	211141	69.75	69.20	71.00	2112	69.40	69.45	586	-6.22%	-19.72%
Swatch Group I	318.80	-0.78%	-2.50	238630	321.30	317.30	322.00	3599	318.80	318.90	320	7.34%	11.20%
Swatch Group N	62.35	-0.24%	-0.15	157029	62.50	61.60	62.60	929	62.20	62.35	1375	8.91%	9.77%
Swiss Life N	475.40	0.74%	3.50	141782	471.90	470.10	475.40	99	475.00	475.40	122	4.67%	25.57%
Swiss Prime Site N	81.85	0.06%	0.05	148646	81.80	81.35	82.10	934	81.75	81.85	4167	-0.61%	2.89%
Swiss Re N	102.85	0.15%	0.15	2635755	102.70	101.80	102.95	12110	102.85	102.90	6955	3.28%	14.13%
Swisscom N	471.20	0.58%	2.70	140047	468.50	468.30	472.10	116	470.50	471.20	835	0.73%	0.32%
Temenos N	165.90	1.13%	1.85	220957	164.05	161.75	165.90	1755	165.75	165.90	4321	6.35%	40.71%
UBS Group N	13.44	0.60%	0.08	15863344	13.36	13.22	13.47	197305	13.44	13.44	27541	5.54%	9.85%
VAT N	121.75	3.09%	3.65	219535	118.10	117.40	121.80	989	121.70	121.75	152	8.66%	41.08%
Vifor Pharma N	132.30	-1.34%	-1.80	209945	134.10	131.65	134.25	705	132.15	132.30	2434	-1.34%	23.76%
Zurich Insurance N	328.20	0.46%	1.50	790327	326.70	324.80	328.20	1	328.10	328.20	9183	3.60%	11.98%