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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%