20.01.2020 09:18:20
SMI EXPANDED® TR
2615.78
CHF
0.3900
0.01%
20.01.2020 09:03
 
Chart
Kursdaten
Kurs 2615.78 Eröffnung 2616.20
Diff. absolut 0.39 Tages-Hoch 2616.60
Diff. % 0.01 % Tages-Tief 2615.62
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 2615.39 Volatilität in % -
Börse Letzter Handel 20.01.2020 / 09:03
Währung CHF Aktualisierungsstand 20.01.2020 / 09:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.16% 2616.8 2542.7
1 Woche 1.97% 2616.8 2542.7
1 Monat 2.98% 2616.8 2535.3
3 Monate 8.00% 2616.8 2398.1
6 Monate 8.77% 2616.8 2307.9
1 Jahr 26.63% 2616.8 2054.8
3 Jahre 46.16% 2616.8 1767.8
SMI
31.62
26.51
2.16
2.12
-8.36
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-8.36,"chartHeight":17.008778620828,"year":2018,"ID_NOTATION":"10771876"},"2019":{"performance":31.62,"chartHeight":22,"year":2019,"ID_NOTATION":"10771876"},"2020":{"performance":2.16,"chartHeight":10.842297704563,"year":2020,"ID_NOTATION":"10771876"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 09:18:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 23.14 -0.22% -0.05 61489 23.14 23.05 23.14 1000 23.13 23.14 1000 -0.94% -0.77%
Adecco N 60.08 -0.10% -0.06 9404 60.10 60.08 60.18 1124 60.08 60.14 100 -1.92% -1.76%
Alcon N 59.21 -0.55% -0.33 22806 59.26 59.17 59.42 250 59.18 59.23 135 7.03% 8.65%
AMS I 43.90 1.20% 0.52 3539 43.90 43.90 43.90 23 43.64 43.86 382 0.44% 10.47%
Bâloise N 176.80 0.17% 0.30 979 176.50 176.50 176.80 100 176.60 176.80 199 0.28% 0.86%
Barry Callebaut N 2150.00 0.09% 2.00 30 2150.00 2150.00 2150.00 24 2142.00 2146.00 12 1.70% 0.47%
BB Biotech N 66.50 0.00% 0.00 6027 66.55 66.50 66.55 100 66.25 66.50 407 0.08% 0.38%
Bucher N 340.00 -0.06% -0.20 54 340.00 340.00 340.00 132 336.60 339.60 129 1.19% 0.12%
Lindt & Sprüngli N 90100.00 0.22% 200.00 6 90200.00 90100.00 90400.00 2 90000.00 90300.00 1 2.63% 5.15%
Lindt & Sprüngli PS 8095.00 0.06% 5.00 46 8105.00 8055.00 8115.00 9 8090.00 8105.00 1 3.25% 7.65%
Clariant N 21.72 0.09% 0.02 19211 21.70 21.65 21.72 233 21.70 21.74 1000 0.98% 0.46%
Richemont N 80.72 -0.27% -0.22 52791 80.82 80.54 80.88 200 80.70 80.74 605 6.50% 6.42%
CS Group N 13.46 -0.11% -0.01 89435 13.46 13.46 13.48 1500 13.46 13.47 2333 -0.07% 2.79%
Dormakaba N 648.00 0.15% 1.00 497 647.00 647.00 648.50 2 647.00 648.00 64 -2.63% -6.57%
Dufry N 94.64 -1.31% -1.26 6086 94.48 94.48 95.64 100 94.56 94.94 42 -0.10% -0.12%
Ems-Chemie N 637.50 0.87% 5.50 1260 635.00 634.50 637.50 7 636.50 637.50 7 1.28% -0.71%
Flughafen Zürich N 174.10 0.12% 0.20 1644 173.80 173.50 174.10 5 174.00 174.10 5 2.54% -1.58%
Geberit N 515.40 -0.73% -3.80 6233 515.00 514.20 516.60 60 515.20 515.60 20 -4.59% -4.42%
Georg Fischer N 990.50 0.20% 2.00 298 989.00 987.00 990.50 15 987.50 989.50 1 0.30% 0.56%
Givaudan N 3077.00 0.00% 0.00 296 3078.00 3074.00 3078.00 20 3076.00 3078.00 18 2.19% 1.52%
Helvetia N 140.30 0.14% 0.20 2570 140.90 140.20 140.90 125 140.20 140.50 245 1.74% 2.41%
Julius Bär N 49.88 -0.12% -0.06 5302 49.90 49.88 49.97 250 49.85 49.89 31 0.00% 0.02%
Kühne + Nagel N 165.85 0.12% 0.20 1687 165.80 165.45 165.85 38 165.75 165.95 103 0.67% 1.50%
LafargeHolcim N 52.84 0.19% 0.10 55683 53.00 52.82 53.00 908 52.82 52.86 2879 0.19% -1.79%
Logitech N 44.91 0.42% 0.19 7035 44.86 44.86 44.91 305 44.83 44.92 206 -3.83% -2.42%
Lonza N 365.80 0.16% 0.60 5916 365.90 365.80 366.60 170 365.80 366.00 4 2.61% 3.40%
Nestlé N 106.66 0.08% 0.08 58006 106.50 106.20 106.66 1280 106.64 106.68 776 3.54% 1.72%
Novartis N 92.93 0.16% 0.15 124577 92.80 92.79 92.97 1714 92.93 92.99 700 1.24% 0.96%
OC Oerlikon N 11.14 0.09% 0.01 13197 11.15 11.14 11.16 2724 11.13 11.16 922 -0.45% -2.02%
Partners Group N 932.80 0.00% 0.00 999 933.00 932.20 935.20 30 932.20 933.20 22 2.28% 5.12%
PSP N 140.70 0.00% 0.00 1231 140.70 140.60 140.70 20 140.60 140.80 7 1.96% 5.31%
Roche GS 327.65 -0.09% -0.30 24988 328.20 327.55 328.20 100 327.60 327.70 280 2.36% 4.44%
Schindler N 247.40 -0.16% -0.40 353 247.80 247.00 247.80 200 246.80 247.40 100 5.27% 4.47%
Schindler PS 257.40 0.00% 0.00 2227 256.80 256.70 257.60 90 257.20 257.50 90 5.49% 4.55%
SGS N 2695.00 0.19% 5.00 242 2696.00 2694.00 2696.00 2 2694.00 2697.00 47 2.83% 1.47%
Sika N 181.65 0.08% 0.15 13712 181.70 181.50 181.95 413 181.45 181.65 118 2.83% -0.19%
Sonova N 228.40 -0.39% -0.90 2082 229.00 228.40 229.00 58 228.30 228.50 164 2.32% 3.52%
Straumann N 998.80 -0.27% -2.70 551 1001.50 998.20 1001.50 20 996.60 999.20 2 1.24% 5.38%
Sunrise N 80.15 0.25% 0.20 1992 80.00 80.00 80.15 12 80.05 80.15 19 0.50% 5.13%
Swatch Group N 51.75 0.00% 0.00 1136 51.80 51.55 51.80 205 51.70 51.85 200 1.67% 1.17%
Swatch Group I 273.80 0.11% 0.30 4317 273.50 273.10 273.90 74 273.80 273.90 58 1.15% 1.30%
Swiss Life N 489.20 0.20% 1.00 1602 489.00 488.70 489.20 171 488.50 489.10 51 0.33% 0.49%
Swiss Prime Site N 117.90 0.08% 0.10 1540 117.80 117.70 117.90 1113 117.70 117.90 661 3.61% 5.27%
Swiss Re N 108.00 0.00% 0.00 11561 108.00 108.00 108.05 1467 107.95 108.05 917 0.19% -0.64%
Swisscom N 523.60 0.11% 0.60 1211 523.40 523.20 523.60 71 523.60 523.80 41 0.81% 2.03%
Temenos N 151.80 0.36% 0.55 685 151.40 150.95 151.95 251 151.95 152.25 623 -1.82% -1.27%
UBS Group N 12.72 -0.08% -0.01 370183 12.75 12.72 12.77 3644 12.72 12.73 7589 0.59% 4.17%
VAT Group N 157.10 0.19% 0.30 905 156.65 156.65 157.10 59 156.95 157.20 16 -0.13% -4.13%
Vifor Pharma N 183.60 0.16% 0.30 2183 183.75 183.50 183.85 68 183.55 183.80 31 0.85% 3.76%
Zurich Insurance N 403.50 0.22% 0.90 8081 403.00 403.00 403.90 119 403.50 403.70 316 0.57% 1.39%