Finanz und Wirtschaft 
16.11.2018 20:50:19
Chart
Kursdaten
| Kurs | 2069.00 | Eröffnung | 2081.15 |
| Diff. absolut | 7.11 | Tages-Hoch | 2087.10 |
| Diff. % | 0.34 % | Tages-Tief | 2055.81 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.11.2018 | 2061.89 | Volatilität in % | - |
| Börse | Letzter Handel | 16.11.2018 / 17:55 | |
| Währung | CHF | Aktualisierungsstand | 16.11.2018 / 20:50 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -2.26% | 2169.7 | 1945.3 |
| 1 Woche | -2.18% | 2122.4 | 2048.7 |
| 1 Monat | 0.69% | 2126.7 | 2004.4 |
| 3 Monate | -2.09% | 2156.0 | 2004.4 |
| 6 Monate | -1.44% | 2161.7 | 1976.5 |
| 1 Jahr | -0.05% | 2169.7 | 1945.3 |
| 3 Jahre | 15.95% | 2169.7 | 1530.2 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 20.06 | 1.52% | 0.30 | 10472682 | 20.35 | 19.96 | 20.56 | 500 | - | 20.17 | 130 | -1.04% | -23.20% |
| AMS I | 26.12 | -5.40% | -1.49 | 1665173 | 27.84 | 26.11 | 28.00 | 500 | - | 26.69 | 860 | -32.10% | -70.47% |
| Adecco N | 48.16 | -0.23% | -0.11 | 1165442 | 48.69 | 48.02 | 49.24 | 340 | 48.00 | 50.00 | 1000 | -3.80% | -35.40% |
| Aryzta N | 1.39 | 1.38% | 0.02 | 32887690 | 1.40 | 1.35 | 1.42 | 12000 | 1.40 | 1.40 | 263 | 5.09% | -83.04% |
| BB Biotech N | 62.95 | 1.45% | 0.90 | 62955 | 62.50 | 62.40 | 63.40 | 100 | 62.50 | 65.00 | 500 | -5.05% | -2.48% |
| Barry Callebaut N | 1784.00 | -4.90% | -92.00 | 38287 | 1775.00 | 1758.00 | 1816.00 | 10 | - | 1930.00 | 10 | -10.26% | -12.25% |
| Bâloise N | 145.30 | -0.07% | -0.10 | 99445 | 146.00 | 144.80 | 147.20 | 50 | 143.50 | 148.00 | 50 | -2.48% | -4.22% |
| CS Group N | 12.38 | -0.24% | -0.03 | 10234267 | 12.51 | 12.32 | 12.62 | 12423 | 12.30 | - | 682 | -4.66% | -28.85% |
| Clariant N | 21.25 | -0.47% | -0.10 | 895875 | 21.42 | 21.14 | 21.69 | 1500 | 21.10 | 22.00 | 150 | -2.97% | -22.02% |
| Dormakaba N | 688.00 | 0.81% | 5.50 | 10780 | 688.50 | 676.00 | 697.00 | 73 | 673.00 | 695.00 | 10 | -1.71% | -24.19% |
| Dufry N | 103.00 | -0.29% | -0.30 | 208093 | 104.00 | 102.50 | 105.45 | 30 | 103.00 | 108.00 | 110 | -3.10% | -28.92% |
| Ems-Chemie N | 549.00 | 0.18% | 1.00 | 22158 | 553.00 | 545.00 | 560.00 | 1 | 545.00 | 560.00 | 366 | -1.70% | -15.60% |
| Flughafen Zuerich N | 165.00 | 0.00% | 0.00 | 96886 | 166.00 | 163.50 | 166.60 | 10 | - | 168.30 | 280 | -18.15% | -25.98% |
| GAM N | 5.91 | -0.08% | -0.01 | 649515 | 5.96 | 5.88 | 6.04 | 2300 | 5.70 | 5.96 | 2000 | -3.90% | -62.48% |
| Geberit N | 381.00 | -0.03% | -0.10 | 210461 | 384.50 | 379.20 | 386.20 | 2 | - | 387.50 | 1250 | -1.17% | -11.21% |
| Georg Fischer N | 809.50 | -5.54% | -47.50 | 38726 | 866.50 | 807.00 | 876.50 | 15 | 808.00 | 850.00 | 63 | -13.28% | -37.15% |
| Givaudan N | 2452.00 | 0.82% | 20.00 | 33210 | 2450.00 | 2417.00 | 2455.00 | 20 | 2402.00 | 2450.00 | 12 | 1.91% | 8.88% |
| Helvetia N | 619.00 | 0.81% | 5.00 | 14848 | 615.00 | 613.50 | 622.00 | 9 | 614.00 | 625.00 | 20 | -2.29% | 12.85% |
| Julius Baer N | 43.57 | -0.34% | -0.15 | 930481 | 44.10 | 43.43 | 44.37 | 200 | 43.40 | 45.00 | 30 | -4.20% | -26.90% |
| Kühne + Nagel N | 130.70 | -0.11% | -0.15 | 214578 | 131.60 | 130.15 | 132.85 | 2428 | 130.00 | 136.00 | 100 | -5.19% | -24.23% |
| LafargeHolcim N | 46.13 | 0.24% | 0.11 | 1321397 | 46.40 | 45.85 | 46.80 | 2100 | 45.60 | - | 500 | -1.60% | -16.05% |
| Lindt & Sprüngli N | 81000.00 | 0.25% | 200.00 | 91 | 81500.00 | 80400.00 | 81500.00 | 1 | 80100.00 | 81000.00 | 1 | -0.49% | 14.92% |
| Lindt & Sprüngli PS | 7095.00 | -0.21% | -15.00 | 1323 | 7115.00 | 7000.00 | 7175.00 | 5 | 6950.00 | 7100.00 | 49 | - | 19.24% |
| Logitech N | 34.42 | -1.12% | -0.39 | 1183846 | 34.94 | 34.06 | 35.18 | 100 | 34.18 | 35.15 | 290 | -6.64% | 4.62% |
| Lonza N | 305.10 | 0.89% | 2.70 | 248921 | 305.40 | 302.00 | 308.00 | 100 | 300.00 | 315.90 | 50 | -8.28% | 14.85% |
| Nestlé N | 84.36 | 0.45% | 0.38 | 6067756 | 84.52 | 83.72 | 84.78 | 2750 | 83.50 | - | 1518 | -1.22% | 0.67% |
| Novartis N | 87.66 | 0.18% | 0.16 | 5747395 | 88.14 | 86.82 | 88.56 | 50 | 86.80 | - | 880 | -2.06% | 6.19% |
| OC Oerlikon N | 11.28 | 0.00% | 0.00 | 941114 | 11.41 | 11.24 | 11.57 | 2000 | 11.26 | 11.74 | 2500 | -4.24% | -31.43% |
| PSP N | 97.25 | 0.26% | 0.25 | 132011 | 97.15 | 96.20 | 97.70 | 150 | 97.35 | 97.55 | 1000 | -0.71% | 5.31% |
| Partners Group N | 685.00 | 0.44% | 3.00 | 57873 | 688.50 | 679.00 | 694.50 | 15 | 675.00 | 710.00 | 2520 | -3.25% | 2.54% |
| Richemont N | 66.98 | 0.75% | 0.50 | 2555710 | 67.28 | 66.78 | 67.96 | 225 | 68.00 | 68.00 | 300 | -9.92% | -24.71% |
| Roche GS | 250.30 | 1.15% | 2.85 | 2351938 | 249.45 | 248.05 | 251.05 | 30 | 247.05 | - | 180 | -0.42% | 1.54% |
| SGS N | 2308.00 | 0.35% | 8.00 | 30829 | 2316.00 | 2280.00 | 2326.00 | 94 | 2250.00 | 2360.00 | 100 | -0.17% | -9.17% |
| Schindler N | 196.70 | 0.31% | 0.60 | 24189 | 197.50 | 195.30 | 199.60 | 1525 | 195.00 | 200.00 | 200 | -4.14% | -10.79% |
| Schindler PS | 202.60 | 0.10% | 0.20 | 196070 | 203.00 | 201.20 | 205.80 | 70 | 201.00 | 205.20 | 100 | -3.71% | -9.67% |
| Sika N | 126.10 | -2.55% | -3.30 | 701714 | 130.50 | 124.60 | 131.00 | 20 | 125.00 | 129.00 | 69 | -2.78% | -2.25% |
| Sonova N | 153.30 | 0.16% | 0.25 | 301823 | 153.90 | 152.60 | 155.45 | 20 | 151.30 | 158.00 | 300 | -6.18% | 0.72% |
| Straumann N | 651.50 | 1.40% | 9.00 | 24868 | 650.00 | 647.50 | 660.50 | 20 | 650.00 | - | 40 | -5.44% | -5.37% |
| Sunrise N | 87.40 | 0.52% | 0.45 | 140303 | 87.15 | 86.40 | 87.90 | 100 | 86.35 | 89.35 | 370 | -1.13% | -1.80% |
| Swatch Group I | 317.00 | -0.53% | -1.70 | 241608 | 321.50 | 315.40 | 323.80 | 1 | - | 326.00 | 100 | -1.67% | -20.23% |
| Swatch Group N | 62.00 | -0.16% | -0.10 | 80063 | 62.90 | 61.75 | 63.35 | 315 | 61.50 | 65.00 | 50 | -1.67% | -16.78% |
| Swiss Life N | 382.90 | -0.10% | -0.40 | 146157 | 387.00 | 380.70 | 388.20 | 905 | 380.00 | 385.00 | 100 | -2.07% | 10.99% |
| Swiss Prime Site N | 81.75 | 1.05% | 0.85 | 176394 | 81.10 | 80.85 | 81.85 | 1200 | 80.80 | 81.80 | 375 | -1.51% | -8.47% |
| Swiss Re N | 89.64 | 0.09% | 0.08 | 1098135 | 90.24 | 89.20 | 90.90 | 55 | 91.00 | - | 235 | -2.72% | -1.85% |
| Swisscom N | 461.20 | 0.70% | 3.20 | 168921 | 461.50 | 457.40 | 463.50 | 35 | 455.00 | 465.00 | 170 | -1.19% | -11.67% |
| Temenos N | 128.90 | 0.47% | 0.60 | 240013 | 129.90 | 127.30 | 132.00 | 80 | 126.00 | 134.20 | 186 | -5.50% | 3.12% |
| UBS Group N | 13.62 | 0.07% | 0.01 | 16000392 | 13.85 | 13.61 | 13.90 | 1550 | - | - | 1937 | -3.51% | -24.05% |
| VAT N | 93.80 | -2.85% | -2.75 | 363582 | 95.45 | 92.85 | 97.65 | 120 | - | 97.10 | 3000 | -10.92% | -35.04% |
| Vifor Pharma N | 130.80 | 0.00% | 0.00 | 282584 | 132.20 | 130.10 | 133.95 | 1923 | 130.00 | 131.00 | 240 | -5.90% | 4.72% |
| Zurich Insurance N | 309.40 | -0.10% | -0.30 | 752232 | 312.60 | 308.30 | 314.00 | 100 | - | - | 50 | -1.59% | 4.32% |
Implemented and powered by FactSet.
© 2006-2018 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen