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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
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%