19.01.2021 02:40:24
SMI EXPANDED® TR
2676.94
CHF
6.0000
0.22%
18.01.2021 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.01.2021 2670.94 Volatilität in % -
Börse Letzter Handel 18.01.2021 / 22:06
Währung CHF Aktualisierungsstand 19.01.2021 / 02:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.33% 2680.0 2619.0
1 Woche 0.31% 2680.0 2657.9
1 Monat 3.05% 2680.0 2531.1
3 Monate 5.78% 2680.0 2358.5
6 Monate 4.19% 2680.0 2358.5
1 Jahr 2.35% 2709.1 1862.3
3 Jahre 25.34% 2709.1 1862.3
31.62
26.51
3.49
1.13
1.33
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.62,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"10771876"},"2020":{"performance":3.49,"chartHeight":21.619752844677,"year":2020,"ID_NOTATION":"10771876"},"2021":{"performance":1.33,"chartHeight":14.325387385384,"year":2021,"ID_NOTATION":"10771876"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.01.2021 02:40:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 26.21 -0.11% -0.03 4188734 26.13 25.95 26.21 3060 26.20 26.21 94985 -1.91% 6.07%
Adecco N 59.60 1.02% 0.60 375060 58.96 58.82 59.60 3470 59.58 59.60 225 -1.00% 0.74%
Alcon N 63.54 1.92% 1.20 648069 62.44 62.44 63.54 394 63.50 63.54 3634 5.72% 7.99%
AMS I 22.14 1.42% 0.31 1123222 21.77 21.69 22.22 5 22.14 22.15 5789 7.48% 14.36%
Bâloise N 158.20 -0.19% -0.30 55552 158.30 157.60 158.70 153 158.20 158.30 372 -0.38% 0.44%
Barry Callebaut N 2032.00 -0.49% -10.00 4891 2040.00 2030.00 2046.00 217 2032.00 2036.00 127 -1.65% -3.42%
BB Biotech N 79.80 1.27% 1.00 52186 79.00 78.85 79.95 581 79.80 79.85 137 3.30% 7.62%
Cembra Money Bank N 102.50 0.69% 0.70 49948 101.60 101.50 103.10 2720 102.50 102.70 89 -0.49% -4.38%
Lindt & Sprüngli N 87800.00 0.80% 700.00 125 87000.00 86900.00 88500.00 4 87800.00 87900.00 1 0.57% -0.68%
Lindt & Sprüngli PS 8530.00 1.13% 95.00 1140 8470.00 8405.00 8570.00 6 8525.00 8535.00 2 0.71% -1.16%
Clariant N 19.52 1.03% 0.20 513893 19.28 19.23 19.53 428 19.52 19.52 5451 1.40% 3.75%
Richemont N 85.66 4.08% 3.36 2131371 83.12 83.04 85.82 482 85.66 85.68 945 2.34% 6.97%
CS Group N 12.35 0.00% 0.00 5619500 12.29 12.27 12.40 34035 12.35 12.36 1759 1.40% 8.33%
Dufry N 54.00 3.33% 1.74 403222 52.00 51.74 54.00 498 53.98 54.00 8769 5.47% -2.84%
Ems-Chemie N 827.50 0.49% 4.00 8647 825.00 825.00 833.50 283 827.50 828.00 10 -3.22% -2.99%
Flughafen Zürich N 155.40 -1.71% -2.70 69206 157.00 152.90 157.10 615 155.30 155.40 1261 1.30% -0.45%
Galenica N 60.15 1.18% 0.70 131075 59.70 59.70 60.55 3494 60.15 60.20 179 -2.12% 1.95%
Geberit N 557.00 -0.39% -2.20 137999 560.80 556.80 566.00 19058 557.00 557.20 247 -4.82% 0.51%
Georg Fischer N 1167.00 0.52% 6.00 6346 1159.00 1155.00 1175.00 7 1167.00 1168.00 43 0.34% 2.37%
Givaudan N 3543.00 -0.14% -5.00 22074 3541.00 3526.00 3570.00 237 3543.00 3545.00 47 -5.29% -5.01%
Helvetia N 94.95 0.16% 0.15 100568 95.40 94.10 95.40 410 94.95 95.00 341 0.69% 1.66%
Julius Bär N 54.92 0.51% 0.28 515195 54.52 54.20 55.16 191 54.90 54.92 4243 1.40% 7.69%
Kühne + Nagel N 203.40 0.79% 1.60 134283 201.80 201.60 205.50 170 203.30 203.40 2364 2.19% 1.29%
LafargeHolcim N 51.24 -0.04% -0.02 1094010 51.18 51.06 51.42 5019 51.24 51.26 8509 -1.04% 5.39%
Logitech N 92.94 2.56% 2.32 1434414 90.50 90.50 93.20 2014 92.92 92.94 7237 2.38% 8.17%
Lonza N 582.80 -0.78% -4.60 192337 586.80 580.40 590.00 2163 582.80 583.00 161 -1.52% 2.46%
Nestlé N 101.26 0.38% 0.38 3107391 100.92 100.82 101.70 14370 101.26 101.28 5218 0.66% -2.88%
Novartis N 85.03 -0.32% -0.27 4832165 84.88 84.22 85.12 441 85.02 85.03 37161 1.47% 1.65%
OC Oerlikon N 9.13 0.94% 0.09 521001 9.04 9.01 9.18 10587 9.13 9.13 2037 -1.78% -0.22%
Partners Group N 1052.50 0.53% 5.50 35884 1061.00 1050.50 1063.00 118 1052.00 1052.50 355 0.14% 1.20%
PSP N 116.90 0.09% 0.10 45492 117.40 116.20 117.50 1446 116.90 117.10 475 0.78% -1.18%
Roche GS 314.95 -0.54% -1.70 1434363 316.50 313.60 318.00 80 314.85 314.95 863 0.67% 1.93%
Schindler N 237.60 0.25% 0.60 9184 239.40 236.80 239.40 714 237.60 237.80 28 -2.14% -0.34%
Schindler PS 237.00 0.64% 1.50 79651 235.70 235.70 238.30 1483 236.80 237.00 12981 -2.11% -0.67%
SGS N 2722.00 0.41% 11.00 10437 2709.00 2705.00 2735.00 70 2721.00 2722.00 95 0.85% 1.95%
SIG Combibloc N 20.58 0.49% 0.10 700197 20.56 20.40 20.76 32824 20.58 20.60 4668 2.49% 0.19%
Sika N 245.50 0.33% 0.80 248370 245.10 244.30 247.30 1325 245.40 245.50 173 -3.91% 1.53%
Sonova N 225.70 0.67% 1.50 118097 224.20 224.20 227.60 2418 225.60 225.70 1794 0.58% -1.87%
Straumann N 1031.50 0.93% 9.50 33214 1021.00 1018.50 1042.50 594 1031.50 1032.50 23 3.56% 0.00%
Swatch Group I 256.00 2.81% 7.00 243448 249.00 249.00 256.50 7939 256.00 256.10 1382 4.62% 6.00%
Swiss Life N 430.10 -0.65% -2.80 94424 430.00 428.60 432.40 1079 430.10 430.40 177 -0.23% 4.29%
Swiss Prime Site N 88.50 1.03% 0.90 132893 87.30 87.20 88.75 1425 88.50 88.55 692 2.55% 1.84%
Swiss Re N 84.50 0.00% 0.00 918138 84.16 83.84 84.50 86 84.44 84.50 3079 0.52% 1.39%
Swisscom N 477.70 0.04% 0.20 113880 478.10 475.20 479.90 3156 477.70 477.80 114 0.25% 0.13%
Tecan N 432.60 2.27% 9.60 25087 423.60 421.60 434.20 466 432.40 432.60 39 2.08% -0.28%
Temenos N 110.75 1.75% 1.90 399700 108.80 108.80 112.10 19878 110.75 110.80 1130 -9.59% -10.43%
UBS Group N 13.41 -0.37% -0.05 7427653 13.40 13.30 13.43 25051 13.41 13.41 76597 -0.41% 7.58%
VAT Group N 251.40 2.36% 5.80 88114 245.60 245.60 251.60 190 251.00 251.40 1576 7.62% 13.86%
Vifor Pharma N 136.90 0.22% 0.30 123099 136.30 136.25 138.10 2053 136.90 136.95 21 1.00% -1.51%
Zurich Insurance N 375.20 0.03% 0.10 264750 375.00 372.40 375.70 60 375.10 375.20 7006 -1.99% 0.46%