19.08.2019 07:27:44
SMI EXPANDED® TR
2368.15
CHF
28.7200
1.23%
16.08.2019 22:06
 
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
18.45
13
SMI
21.36
15.41
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.45,"chartHeight":25.775420690005,"year":2017,"ID_NOTATION":"10771876"},"2018":{"performance":-8.36,"chartHeight":21.26575864638,"year":2018,"ID_NOTATION":"10771876"},"2019":{"performance":21.36,"chartHeight":26.609756842427,"year":2019,"ID_NOTATION":"10771876"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 07:27:44
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%