03.08.2021 08:44:12
SMI EXPANDED® TR
3099.08
CHF
13.9900
0.45%
02.08.2021 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 3085.09 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 22:06
Währung CHF Aktualisierungsstand 03.08.2021 / 08:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.31% 3104.2 2589.4
1 Woche 0.91% 3104.2 3044.3
1 Monat 1.53% 3104.2 3012.8
3 Monate 10.49% 3104.2 2778.5
6 Monate 16.43% 3104.2 2589.4
1 Jahr 25.38% 3104.2 2358.5
3 Jahre 44.33% 3104.2 1862.3
31.62
26.51
3.49
1.13
17.31
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.62,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"10771876"},"2020":{"performance":3.49,"chartHeight":14.939628489833,"year":2020,"ID_NOTATION":"10771876"},"2021":{"performance":17.31,"chartHeight":23.30661686703,"year":2021,"ID_NOTATION":"10771876"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 08:44:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 33.06 -0.21% -0.07 3198983 33.40 32.96 33.46 6445 33.06 33.07 53455 -1.87% 33.79%
Adecco N 54.14 -0.26% -0.14 561473 54.54 54.14 55.14 3 55.50 54.44 500 -15.51% -8.49%
Alcon N 67.04 1.58% 1.04 629725 66.46 66.28 67.56 52 65.00 67.00 52 4.49% 13.94%
AMS I 18.00 3.89% 0.68 2348513 17.33 17.32 18.14 647 18.00 18.00 222 4.80% -7.00%
Bâloise N 144.10 0.70% 1.00 87678 143.60 143.40 145.60 175 144.10 144.90 13 -1.03% -8.51%
Barry Callebaut N 2314.00 0.78% 18.00 7327 2302.00 2290.00 2320.00 5 2316.00 2250.00 2 1.94% 9.98%
BB Biotech N 87.05 -0.17% -0.15 25221 87.75 87.05 87.75 215 87.05 87.20 254 -0.63% 17.40%
Cembra Money Bank N 94.80 0.69% 0.65 64060 94.95 94.40 95.35 100 94.85 95.00 400 -1.66% -11.57%
Lindt & Sprüngli N 105500.00 0.48% 500.00 64 104800.00 104800.00 106000.00 1 103400.00 106000.00 5 3.94% 19.34%
Lindt & Sprüngli PS 10220.00 0.69% 70.00 1814 10100.00 10100.00 10230.00 1 10110.00 10200.00 2 4.07% 18.42%
Clariant N 18.89 0.29% 0.06 691720 18.84 18.84 19.04 750 18.80 19.09 10011 -1.18% 0.40%
Richemont N 118.05 1.77% 2.05 863534 117.10 116.50 118.05 551 118.00 118.05 26468 0.77% 47.42%
CS Group N 9.34 2.53% 0.23 12598122 9.13 9.11 9.45 34491 9.34 9.34 35166 -0.93% -18.11%
Dufry N 48.25 0.46% 0.22 343336 48.28 48.25 49.50 1218 48.24 48.28 20 -3.54% -13.19%
Ems-Chemie N 1017.00 1.29% 13.00 19722 1010.00 1005.00 1017.00 148 1015.00 1020.00 70 5.28% 19.23%
Flughafen Zürich N 147.40 1.24% 1.80 32909 146.50 145.90 149.20 391 147.30 147.20 15 0.27% -5.57%
Galenica N 68.75 -0.07% -0.05 68661 68.80 67.95 69.20 40 67.70 69.00 2200 1.33% 16.53%
Geberit N 747.00 0.43% 3.20 51559 747.80 740.00 750.40 20 750.00 750.00 126 1.94% 34.79%
Georg Fischer N 1475.00 0.61% 9.00 5674 1474.00 1470.00 1488.00 17 1474.00 1487.00 10 3.07% 29.39%
Givaudan N 4534.00 0.27% 12.00 9381 4534.00 4506.00 4548.00 62 4534.00 4506.00 8 2.46% 21.55%
Helvetia N 100.00 1.32% 1.30 67639 99.15 99.15 101.40 78 98.80 100.10 1375 0.00% 7.07%
Holcim N 53.42 0.60% 0.32 1132402 53.88 53.32 54.20 5062 53.42 53.44 5955 -0.26% 9.87%
Julius Bär N 60.42 0.80% 0.48 499415 60.00 59.90 60.82 530 58.20 61.00 14105 1.99% 18.47%
Kühne + Nagel N 306.00 0.13% 0.40 102437 306.40 302.70 307.10 60 304.00 306.00 2171 -0.55% 52.39%
Logitech N 98.50 -0.57% -0.56 1093557 100.20 98.12 101.25 5312 98.50 98.52 6 -11.30% 14.64%
Lonza N 714.40 1.30% 9.20 164973 707.00 703.80 714.40 2 714.20 714.40 2208 4.14% 25.60%
Nestlé N 114.86 0.05% 0.06 2149614 114.90 114.24 115.00 4024 114.86 114.88 7074 0.47% 10.17%
Novartis N 83.77 -0.13% -0.11 2051836 84.05 83.40 84.11 24083 83.76 83.77 11147 0.31% 0.14%
OC Oerlikon N 10.34 0.78% 0.08 373363 10.41 10.26 10.47 1700 10.80 10.22 2635 -1.99% 13.01%
Partners Group N 1561.00 0.81% 12.50 31808 1563.50 1554.50 1570.50 13 1560.50 1561.00 2 2.60% 50.10%
PSP N 124.00 1.06% 1.30 65750 123.10 122.00 124.10 400 124.00 124.00 416 1.56% 4.82%
Roche GS 351.90 0.44% 1.55 614625 351.00 348.55 353.20 5689 351.90 352.00 3504 2.13% 13.88%
Schindler N 282.80 0.21% 0.60 9287 284.20 279.80 284.20 60 282.80 282.80 440 2.39% 18.62%
Schindler PS 294.70 0.51% 1.50 55652 294.10 291.60 295.00 1 290.00 295.00 21 2.68% 23.51%
SGS N 2926.00 -0.24% -7.00 13504 2942.00 2904.00 2945.00 5 2900.00 2932.00 13 0.97% 9.59%
SIG Combibloc N 27.20 1.72% 0.46 621887 27.00 26.74 27.26 300 27.50 27.40 350 8.19% 32.42%
Sika N 319.90 0.25% 0.80 174168 321.10 317.90 322.90 16 319.80 320.00 50 1.36% 32.30%
Sonova N 358.50 0.73% 2.60 85363 357.60 355.70 360.00 7 358.00 360.00 2172 3.11% 55.87%
Straumann N 1706.00 1.55% 26.00 16260 1696.50 1679.50 1711.00 50 1690.00 1707.00 28 4.89% 65.39%
Swatch Group I 305.80 1.02% 3.10 91162 304.70 304.60 307.50 65 304.80 305.90 77 -1.48% 26.63%
Swiss Life N 470.30 0.49% 2.30 81723 469.70 469.50 475.40 4 467.00 469.80 50 0.30% 14.04%
Swiss Prime Site N 97.50 0.98% 0.95 89941 97.15 96.90 97.75 262 95.00 97.55 82 1.93% 12.20%
Swiss Re N 82.62 0.73% 0.60 1003269 82.62 82.12 83.48 1873 82.62 82.64 1776 -1.34% -0.86%
Swisscom N 546.60 0.29% 1.60 48034 547.00 543.60 547.00 8 546.00 546.80 603 0.59% 14.57%
Tecan N 534.50 2.30% 12.00 10385 524.50 524.50 535.50 10 530.00 537.00 25 5.53% 23.21%
Temenos N 142.80 -0.83% -1.20 118589 144.30 141.00 144.90 380 141.00 139.20 1 -0.35% 15.49%
UBS Group N 15.09 0.97% 0.14 8116858 14.97 14.95 15.20 265 15.10 15.09 3751 1.51% 20.97%
VAT Group N 359.00 0.96% 3.40 26377 357.60 355.80 359.40 18 360.40 360.00 290 3.34% 62.59%
Vifor Pharma N 127.00 0.20% 0.25 126155 127.25 125.65 127.75 60 127.40 127.40 75 0.67% -8.63%
Zurich Insurance N 368.10 0.63% 2.30 252708 367.30 367.30 371.20 160 368.10 370.00 600 -0.14% -1.45%