Chart
Kursdaten
Kurs | 2844.80 | Eröffnung | 2826.85 |
Diff. absolut | 19.41 | Tages-Hoch | 2844.80 |
Diff. % | 0.69 % | Tages-Tief | 2822.34 |
Volumen | - | Umsatz | - |
Schlusskurs vom 15.04.2021 | 2825.39 | Volatilität in % | - |
Börse | Letzter Handel | 16.04.2021 / 22:06 | |
Währung | CHF | Aktualisierungsstand | 17.04.2021 / 09:38 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 7.68% | 2844.8 | 2589.4 |
1 Woche | 0.44% | 2844.8 | 2802.0 |
1 Monat | 4.66% | 2844.8 | 2702.4 |
3 Monate | 6.51% | 2844.8 | 2589.4 |
6 Monate | 12.41% | 2844.8 | 2358.5 |
1 Jahr | 22.61% | 2844.8 | 2324.1 |
3 Jahre | 40.71% | 2844.8 | 1862.3 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABB N | 30.69 | 1.62% | 0.49 | 9308584 | 30.35 | 30.12 | 30.69 | 12121 | 30.68 | 30.69 | 294143 | 3.93% | 24.20% |
Adecco N | 65.16 | 1.46% | 0.94 | 856815 | 64.42 | 64.30 | 65.48 | 3653 | 65.14 | 65.16 | 9464 | -1.90% | 10.14% |
Alcon N | 67.98 | -0.15% | -0.10 | 894576 | 68.46 | 67.70 | 68.46 | 5521 | 67.96 | 67.98 | 14302 | 0.56% | 15.53% |
AMS I | 18.71 | -0.64% | -0.12 | 1621323 | 18.92 | 18.54 | 18.96 | 23566 | 18.71 | 18.72 | 340 | -0.21% | -3.33% |
Bâloise N | 161.60 | 0.37% | 0.60 | 83273 | 161.50 | 160.60 | 162.40 | 842 | 161.50 | 161.60 | 1100 | -0.06% | 2.60% |
Barry Callebaut N | 2168.00 | 0.56% | 12.00 | 4899 | 2156.00 | 2148.00 | 2174.00 | 153 | 2168.00 | 2170.00 | 13 | -0.28% | 3.04% |
BB Biotech N | 81.30 | -0.25% | -0.20 | 69321 | 82.00 | 81.20 | 82.25 | 1466 | 81.25 | 81.30 | 29760 | 1.62% | 9.64% |
Cembra Money Bank N | 106.10 | 1.14% | 1.20 | 56327 | 104.90 | 104.90 | 106.10 | 1855 | 106.00 | 106.10 | 1435 | -1.49% | -1.03% |
Lindt & Sprüngli N | 90200.00 | 1.46% | 1300.00 | 112 | 89200.00 | 89100.00 | 90200.00 | 1 | 90000.00 | 90200.00 | 1 | -0.88% | 2.04% |
Lindt & Sprüngli PS | 8610.00 | 0.35% | 30.00 | 1495 | 8510.00 | 8510.00 | 8620.00 | 25 | 8610.00 | 8615.00 | 19 | -1.37% | -0.23% |
Clariant N | 20.50 | 1.79% | 0.36 | 1373221 | 20.19 | 20.17 | 20.51 | 874 | 20.50 | 20.51 | 26014 | 7.50% | 8.93% |
Richemont N | 96.20 | -0.48% | -0.46 | 1676589 | 96.94 | 94.94 | 96.94 | 9302 | 96.18 | 96.20 | 6083 | 3.20% | 20.13% |
CS Group N | 9.90 | 1.00% | 0.10 | 10380428 | 9.91 | 9.78 | 9.91 | 75470 | 9.90 | 9.90 | 355838 | 1.06% | -13.16% |
Dufry N | 63.80 | 0.19% | 0.12 | 300602 | 63.82 | 63.66 | 65.16 | 6606 | 63.80 | 63.84 | 60 | -0.53% | 14.79% |
Ems-Chemie N | 842.00 | 0.96% | 8.00 | 11372 | 836.00 | 834.00 | 844.50 | 380 | 842.00 | 842.50 | 91 | 0.12% | -1.29% |
Flughafen Zürich N | 156.60 | 0.51% | 0.80 | 40897 | 155.80 | 155.80 | 158.00 | 96 | 156.50 | 156.60 | 1577 | 0.38% | 0.32% |
Galenica N | 62.65 | 0.97% | 0.60 | 228002 | 62.20 | 62.00 | 63.00 | 3241 | 62.60 | 62.65 | 8020 | 2.37% | 6.19% |
Geberit N | 613.60 | 1.96% | 11.80 | 157091 | 604.80 | 603.40 | 613.60 | 458 | 613.20 | 613.60 | 2065 | -1.48% | 10.72% |
Georg Fischer N | 1300.00 | 0.93% | 12.00 | 16337 | 1291.00 | 1286.00 | 1302.00 | 376 | 1300.00 | 1301.00 | 88 | -0.08% | 14.04% |
Givaudan N | 3854.00 | 0.39% | 15.00 | 25375 | 3852.00 | 3821.00 | 3854.00 | 138 | 3853.00 | 3854.00 | 326 | 1.34% | 3.32% |
Helvetia N | 110.60 | 0.45% | 0.50 | 110737 | 110.20 | 109.70 | 111.20 | 30 | 110.60 | 110.70 | 716 | -1.60% | 18.42% |
Julius Bär N | 60.12 | 1.54% | 0.91 | 699773 | 59.24 | 59.24 | 60.50 | 8423 | 60.12 | 60.14 | 427 | -1.96% | 17.88% |
Kühne + Nagel N | 283.70 | 0.64% | 1.80 | 203635 | 282.20 | 280.40 | 284.70 | 87 | 283.70 | 283.90 | 110 | 2.83% | 41.28% |
LafargeHolcim N | 58.44 | 2.06% | 1.18 | 3200844 | 58.00 | 57.80 | 58.44 | 7201 | 58.42 | 58.44 | 27357 | 2.38% | 20.20% |
Logitech N | 103.90 | 1.91% | 1.95 | 617089 | 102.05 | 101.45 | 103.90 | 2868 | 103.80 | 103.90 | 2682 | 3.23% | 20.93% |
Lonza N | 558.40 | -0.68% | -3.80 | 246904 | 564.20 | 553.60 | 564.80 | 2719 | 558.20 | 558.40 | 154 | 1.82% | -1.83% |
Nestlé N | 108.70 | 0.76% | 0.82 | 7558968 | 108.00 | 107.62 | 108.70 | 480 | 108.66 | 108.70 | 8531 | -0.09% | 4.26% |
Novartis N | 80.87 | 0.42% | 0.34 | 4932977 | 80.50 | 80.04 | 80.87 | 3800 | 80.86 | 80.87 | 10883 | -0.04% | -3.32% |
OC Oerlikon N | 10.69 | -0.09% | -0.01 | 899918 | 10.74 | 10.63 | 10.85 | 9660 | 10.69 | 10.70 | 7710 | -3.69% | 16.83% |
Partners Group N | 1321.00 | 1.50% | 19.50 | 62413 | 1305.00 | 1300.50 | 1321.50 | 407 | 1320.50 | 1321.00 | 146 | 1.54% | 27.02% |
PSP N | 114.20 | 0.44% | 0.50 | 108151 | 113.90 | 113.60 | 114.90 | 3001 | 114.20 | 114.30 | 173 | 0.18% | -3.47% |
Roche GS | 309.20 | -0.10% | -0.30 | 1574916 | 310.00 | 306.65 | 310.60 | 10092 | 309.15 | 309.20 | 439 | -0.15% | 0.06% |
Schindler N | 278.00 | 3.12% | 8.40 | 42531 | 270.80 | 270.80 | 278.00 | 55 | 278.00 | 278.20 | 469 | 2.66% | 16.61% |
Schindler PS | 285.70 | 2.73% | 7.60 | 126764 | 278.90 | 278.60 | 286.10 | 446 | 285.70 | 285.80 | 31 | 2.36% | 19.74% |
SGS N | 2705.00 | 0.86% | 23.00 | 28352 | 2675.00 | 2675.00 | 2708.00 | 237 | 2704.00 | 2705.00 | 705 | -1.85% | 1.31% |
SIG Combibloc N | 22.90 | 1.24% | 0.28 | 505273 | 22.70 | 22.64 | 22.90 | 2917 | 22.88 | 22.90 | 10702 | 0.70% | 11.49% |
Sika N | 270.70 | 1.73% | 4.60 | 400556 | 267.50 | 266.40 | 270.70 | 606 | 270.60 | 270.70 | 2292 | -1.74% | 11.95% |
Sonova N | 265.10 | 1.03% | 2.70 | 147044 | 263.00 | 262.60 | 265.90 | 4407 | 265.00 | 265.10 | 3139 | 1.61% | 15.26% |
Straumann N | 1248.50 | 0.28% | 3.50 | 20743 | 1249.50 | 1245.00 | 1257.00 | 302 | 1248.50 | 1249.00 | 1322 | 0.20% | 21.04% |
Swatch Group I | 279.80 | 0.25% | 0.70 | 171364 | 279.40 | 275.50 | 279.90 | 668 | 279.80 | 279.90 | 1220 | 0.76% | 15.86% |
Swiss Life N | 473.30 | 0.51% | 2.40 | 232981 | 473.00 | 469.90 | 473.90 | 748 | 473.20 | 473.30 | 2381 | -0.55% | 14.77% |
Swiss Prime Site N | 90.10 | 1.46% | 1.30 | 188709 | 88.80 | 88.75 | 90.10 | 52 | 90.00 | 90.10 | 2431 | -0.33% | 3.68% |
Swiss Re N | 90.64 | 0.49% | 0.44 | 1635248 | 90.66 | 89.80 | 91.02 | 4586 | 90.62 | 90.64 | 15334 | -2.89% | 8.76% |
Swisscom N | 479.30 | 0.80% | 3.80 | 130807 | 476.50 | 474.90 | 479.30 | 84 | 479.20 | 479.30 | 2556 | -1.18% | 0.46% |
Tecan N | 464.80 | 1.57% | 7.20 | 25866 | 459.00 | 457.60 | 466.40 | 39 | 464.40 | 464.80 | 74 | 3.61% | 7.15% |
Temenos N | 145.15 | 0.03% | 0.05 | 178890 | 145.10 | 143.90 | 145.60 | 178 | 145.15 | 145.20 | 53 | 0.52% | 17.39% |
UBS Group N | 14.81 | 1.93% | 0.28 | 15362805 | 14.64 | 14.53 | 14.83 | 1940 | 14.81 | 14.81 | 367565 | -0.80% | 18.81% |
VAT Group N | 274.80 | 2.46% | 6.60 | 90800 | 271.00 | 267.60 | 276.00 | 2189 | 274.80 | 275.00 | 16542 | -2.55% | 24.46% |
Vifor Pharma N | 133.60 | 0.83% | 1.10 | 211223 | 132.90 | 132.20 | 134.40 | 1269 | 133.60 | 133.65 | 961 | 2.45% | -3.88% |
Zurich Insurance N | 381.60 | 0.93% | 3.50 | 577212 | 379.60 | 378.10 | 381.60 | 2227 | 381.50 | 381.60 | 1312 | -1.01% | 2.17% |