23.09.2018 19:44:01
SMI EXPANDED® TR
2113.07
CHF
-2.19
-0.10%
21.09.2018 22:06
 
Chart
Kursdaten
Kurs 2113.07 Eröffnung 2126.82
Diff. absolut -2.19 Tages-Hoch 2127.45
Diff. % -0.10 % Tages-Tief 2113.07
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 2115.26 Volatilität in % -
Börse Letzter Handel 21.09.2018 / 22:06
Währung CHF Aktualisierungsstand 23.09.2018 / 19:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.18% 2169.7 1945.3
1 Woche 0.10% 2127.4 2088.0
1 Monat -0.99% 2143.0 2067.5
3 Monate 5.98% 2161.7 1976.5
6 Monate 5.14% 2161.7 1947.7
1 Jahr 2.88% 2169.7 1945.3
3 Jahre 18.30% 2169.7 1530.2
Benchmark:
SMI
18.45
13
SMI
-0.94
-5.58
SMI
-0.18
-4.12
2016
2017
2018
{"2016":{"performance":-0.94,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"10771876"},"2017":{"performance":18.45,"chartHeight":23.823280292534,"year":2017,"ID_NOTATION":"10771876"},"2018":{"performance":-0.18,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"10771876"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.09,"chartHeight":12.355780408759,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":8.19,"chartHeight":19.546989302028,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.09.2018 19:44:01
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
ABB N 23.37 0.17% 0.04 13729964 23.48 23.36 23.54 3800 23.10 - 244 0.56% -10.53%
AMS I 63.32 -2.07% -1.34 929977 65.02 63.22 65.82 - - - - -4.92% -28.41%
Adecco N 52.86 -0.83% -0.44 2771926 53.48 52.40 53.48 100 52.86 - 26 -8.74% -29.09%
Aryzta N 9.44 -1.85% -0.18 1557833 9.69 9.35 9.98 - - - - -8.68% -75.57%
Barry Callebaut N 1851.00 0.11% 2.00 9306 1863.00 1851.00 1867.00 4 1822.00 1872.00 17 -0.64% -8.95%
Bâloise N 150.00 0.00% 0.00 499335 150.70 149.60 151.90 - - - - 1.35% -1.12%
CS Group N 15.27 0.23% 0.04 21859827 15.37 15.22 15.44 50 - 15.30 102 5.49% -12.27%
Clariant N 26.12 -3.19% -0.86 2835835 27.05 26.10 27.07 999 - 26.40 10000 8.16% -4.15%
DKSH N 66.05 -0.75% -0.50 670178 66.95 66.05 66.95 75 66.00 68.15 980 -2.00% -22.52%
Dormakaba N 717.00 0.56% 4.00 38437 713.00 709.00 717.00 20 715.00 729.00 80 -2.05% -20.99%
Dufry N 117.90 -1.34% -1.60 586432 120.00 117.60 120.75 2 117.50 117.50 40 -0.21% -18.63%
Ems-Chemie N 625.00 -0.32% -2.00 28026 629.50 623.00 629.50 15 620.00 630.00 360 1.13% -3.92%
Flughafen Zuerich N 195.70 1.03% 2.00 114916 194.50 193.80 195.70 35 190.50 196.00 50 0.46% -12.20%
GAM N 7.51 2.52% 0.18 2905359 7.39 7.31 7.63 2200 7.15 7.55 2000 7.97% -52.29%
Galenica N 55.55 -1.42% -0.80 883775 56.45 55.55 56.65 750 55.40 56.90 500 -2.63% 10.99%
Geberit N 452.20 -0.59% -2.70 293987 456.50 451.70 457.50 27 - 455.00 17 0.76% 5.38%
Georg Fischer N 1131.00 -0.62% -7.00 17051 1141.00 1131.00 1146.00 9 1130.00 1165.00 25 -3.08% -12.19%
Givaudan N 2374.00 -0.59% -14.00 66939 2404.00 2359.00 2406.00 5 2370.00 2400.00 28 -0.84% 5.42%
Helvetia N 594.50 -0.17% -1.00 26164 596.50 593.50 599.50 100 580.00 - 11 1.89% 8.39%
Julius Baer N 51.04 0.47% 0.24 1854580 51.10 50.82 51.28 300 50.52 51.30 100 5.63% -14.36%
Kühne + Nagel N 152.45 0.49% 0.75 234385 151.80 151.70 153.00 5100 151.00 154.00 200 -1.39% -11.62%
LafargeHolcim N 45.64 -0.78% -0.36 4910362 46.26 45.60 46.48 250 46.00 46.50 5025 1.20% -16.94%
Lindt & Sprüngli N 78900.00 0.51% 400.00 359 78300.00 77800.00 78900.00 1 77600.00 79400.00 1 -2.11% 11.94%
Lindt & Sprüngli PS 6760.00 0.67% 45.00 4000 6715.00 6640.00 6760.00 2 6620.00 6900.00 1 -1.24% 13.61%
Logitech N 44.00 -1.30% -0.58 1286880 44.79 43.71 44.95 690 43.70 45.00 859 -4.01% 33.74%
Lonza N 312.80 -1.85% -5.90 826632 320.30 312.40 323.10 500 313.00 - 8 -1.11% 18.80%
Nestlé N 80.56 -0.25% -0.20 18666907 81.20 80.52 81.20 945 - - 321 -0.89% -3.87%
Novartis N 81.88 -0.07% -0.06 13399681 82.50 81.28 82.50 10 83.00 - 68 -0.51% -0.63%
OC Oerlikon N 13.62 0.52% 0.07 1981593 13.63 13.62 13.92 1000 13.51 14.00 2035 -0.95% -17.20%
PSP N 95.65 -0.47% -0.45 251728 96.15 95.50 96.30 1000 95.20 96.30 1000 -1.39% 3.57%
Partners Group N 777.00 -0.13% -1.00 75343 782.00 776.00 783.00 115 770.00 790.00 20 0.19% 16.32%
Richemont N 80.84 0.42% 0.34 4119390 81.24 80.74 82.22 919 - 82.00 1600 -1.15% -8.45%
Roche GS 235.15 0.04% 0.10 4042096 236.65 234.90 237.45 150 - - 93 -1.36% -4.60%
SGS N 2580.00 1.26% 32.00 46701 2557.00 2545.00 2580.00 14 - 2580.00 6 0.58% 1.53%
Schindler N 231.40 -0.34% -0.80 47355 232.60 230.60 232.80 195 229.60 233.00 2200 -0.17% 4.94%
Schindler PS 237.40 -0.08% -0.20 191444 237.80 236.40 238.60 20 232.40 239.00 442 -0.25% 5.84%
Sika N 143.30 -1.44% -2.10 1300848 146.20 143.30 146.20 75 - - 30 1.20% 11.09%
Sonova N 194.40 -0.59% -1.15 381346 196.65 193.50 196.65 60 194.00 196.00 200 -3.33% 27.73%
Straumann N 734.00 -2.13% -16.00 58152 750.00 734.00 752.50 15 732.00 745.00 4 -3.86% 6.61%
Sunrise N 89.50 0.28% 0.25 210178 89.40 88.85 89.95 100 88.50 90.00 640 -0.50% 0.56%
Swatch Group I 393.30 0.64% 2.50 364085 394.50 391.70 397.90 116 - 395.00 50 2.24% -1.03%
Swatch Group N 76.20 0.26% 0.20 275900 76.45 76.05 77.55 50 76.00 78.00 1000 2.70% 2.28%
Swiss Life N 368.20 0.88% 3.20 345092 366.90 366.90 369.30 95 - 369.90 40 3.11% 6.72%
Swiss Prime Site N 82.80 0.61% 0.50 789088 82.30 82.15 83.50 1000 82.65 83.60 1000 -2.87% -7.29%
Swiss Re N 89.90 0.81% 0.72 3974542 89.64 89.58 90.18 455 - - 30 2.46% -1.48%
Swisscom N 445.30 -0.09% -0.40 232634 445.00 445.00 448.70 56 446.00 - 29 1.39% -14.12%
Temenos N 160.00 0.31% 0.50 564486 160.00 158.70 161.10 - - - - -1.23% 28.00%
UBS Group N 15.85 -0.16% -0.03 33403535 16.05 15.78 16.11 170 15.78 - 2361 5.04% -11.65%
Vifor Pharma N 169.95 0.56% 0.95 271819 169.95 168.20 170.70 100 168.00 - 250 -3.38% 36.07%
Zurich Insurance N 307.40 0.49% 1.50 1022661 307.90 307.30 309.10 15 310.00 - 24 2.84% 3.64%