Finanz und Wirtschaft 
28.01.2022 16:41:05
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 |
Benchmark:
|
2020
|
2021
|
2022
|
0
|
1
|
2
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
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% |
Implemented and powered by FactSet.
© 2006-2022 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung