16.11.2018 20:50:19
SMI EXPANDED® TR
2069.00
CHF
7.11
0.34%
16.11.2018 17:55
 
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
SMI
18.45
13
SMI
-0.94
-5.58
SMI
-2.26
-5.06
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":-2.26,"chartHeight":12.767538035498,"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":-5.06,"chartHeight":17.011453167004,"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":-9.22,"chartHeight":20.170733696098,"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":2.31,"chartHeight":12.882759098735,"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":-5.09,"chartHeight":17.042578730425,"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":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 20:50:19
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%