16.06.2019 12:33:22
SMI EXPANDED® TR
2373.44
CHF
-3.5500
-0.15%
14.06.2019 22:06
 
Chart
Kursdaten
Kurs 2373.44 Eröffnung 2369.63
Diff. absolut -3.55 Tages-Hoch 2377.40
Diff. % -0.15 % Tages-Tief 2363.72
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 2376.99 Volatilität in % -
Börse Letzter Handel 14.06.2019 / 22:06
Währung CHF Aktualisierungsstand 16.06.2019 / 12:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.63% 2387.9 1941.3
1 Woche 0.95% 2387.9 2353.6
1 Monat 4.65% 2387.9 2257.8
3 Monate 6.17% 2387.9 2188.5
6 Monate 17.40% 2387.9 1888.0
1 Jahr 15.80% 2387.9 1888.0
3 Jahre 45.05% 2387.9 1607.0
18.45
13
SMI
21.63
16.83
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.45,"chartHeight":23.214935705681,"year":2017,"ID_NOTATION":"10771876"},"2018":{"performance":-8.36,"chartHeight":19.153255562563,"year":2018,"ID_NOTATION":"10771876"},"2019":{"performance":21.63,"chartHeight":24.030841228593,"year":2019,"ID_NOTATION":"10771876"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 12:33:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.83 -2.05% -0.40 8535996 18.97 18.74 19.11 3066 18.82 18.83 31688 -1.36% 0.72%
AMS I 32.11 -7.57% -2.63 1158975 34.20 31.87 34.20 12547 32.10 32.11 3009 -5.34% 36.29%
Adecco N 57.52 1.84% 1.04 1002767 57.50 57.24 58.00 16645 57.50 57.52 20670 3.86% 25.23%
Alcon N 57.98 -1.13% -0.66 954071 58.30 57.48 58.43 384 57.97 57.98 1922 -0.62% -
BB Biotech N 65.85 -0.30% -0.20 38650 65.90 65.65 66.20 366 65.80 65.85 1208 -0.53% 12.76%
Barry Callebaut N 1978.00 0.46% 9.00 7403 1965.00 1956.00 1988.00 31 1977.00 1978.00 146 -0.25% 29.20%
Bâloise N 172.40 -0.17% -0.30 76497 172.40 171.60 172.70 208 172.40 172.50 1879 0.47% 27.33%
CS Group N 11.37 -0.92% -0.10 6178877 11.46 11.30 11.46 146496 11.37 11.38 62735 -0.22% 5.23%
Clariant N 18.79 -0.92% -0.17 1249698 18.93 18.73 19.01 2367 18.77 18.79 648 0.80% 3.84%
Dormakaba N 712.50 -1.38% -10.00 4663 720.00 710.00 720.50 49 712.50 713.00 23 2.74% 20.15%
Dufry N 80.80 -0.74% -0.60 195126 81.36 80.42 81.70 101 80.78 80.80 1024 -2.51% -13.23%
Ems-Chemie N 628.00 0.32% 2.00 16348 627.00 625.50 630.50 44 627.00 628.00 239 1.37% 34.48%
Flughafen Zuerich N 178.20 -0.50% -0.90 74349 179.50 176.90 179.70 845 178.20 178.30 1394 3.07% 9.66%
GAM N 4.44 -0.36% -0.02 741403 4.48 4.35 4.48 12352 4.44 4.45 31481 2.35% 15.25%
Geberit N 464.10 0.17% 0.80 103051 463.60 459.80 464.10 66 463.50 464.10 162 2.59% 21.40%
Georg Fischer N 895.00 -1.65% -15.00 15891 910.00 890.00 913.00 10 894.00 895.00 225 2.52% 13.80%
Givaudan N 2776.00 0.36% 10.00 18621 2768.00 2752.00 2776.00 2 2776.00 2777.00 561 1.72% 21.97%
Helvetia N 125.90 0.16% 0.20 65219 125.30 125.00 126.30 2833 125.90 126.00 1119 0.48% 9.57%
Julius Baer N 40.87 -0.99% -0.41 539577 41.18 40.68 41.50 751 40.85 40.87 6466 2.00% 16.74%
Kühne + Nagel N 134.00 -0.33% -0.45 148005 134.45 133.40 134.60 4274 133.95 134.00 888 -1.00% 6.05%
LafargeHolcim N 48.65 -0.80% -0.39 1994594 49.06 48.43 49.06 732 48.63 48.65 68546 -1.76% 20.12%
Lindt & Sprüngli N 78100.00 -0.26% -200.00 104 78300.00 78000.00 78500.00 1 78100.00 78200.00 1 -0.13% 6.55%
Lindt & Sprüngli PS 6885.00 -0.22% -15.00 1587 6840.00 6840.00 6905.00 13 6885.00 6890.00 2 -0.36% 12.87%
Logitech N 37.24 -1.22% -0.46 546681 37.55 37.03 37.55 2705 37.19 37.24 459 0.76% 20.44%
Lonza N 329.10 -1.11% -3.70 247716 332.40 327.30 332.40 158 329.00 329.10 10733 2.43% 29.21%
Nestlé N 101.40 0.24% 0.24 2995210 100.64 100.54 101.74 42372 101.40 101.42 384 - 27.07%
Novartis N 89.41 0.46% 0.41 3282713 88.70 88.49 89.83 13316 89.41 89.42 100 2.42% 20.35%
OC Oerlikon N 11.29 -1.66% -0.19 896131 11.50 11.23 11.50 3314 11.29 11.30 55397 1.35% 2.26%
PSP N 113.10 -0.18% -0.20 132470 113.50 112.90 113.60 2867 113.00 113.10 267 -0.09% 16.78%
Partners Group N 712.40 -0.25% -1.80 31213 714.40 705.40 714.40 12 712.40 712.60 163 0.85% 19.53%
Richemont N 79.44 0.03% 0.02 1227377 78.84 78.76 80.20 2304 79.42 79.44 13276 1.04% 26.10%
Roche GS 276.00 -0.11% -0.30 1047166 275.30 274.70 277.70 84 275.95 276.00 1995 2.45% 13.39%
SGS N 2582.00 -0.65% -17.00 11445 2601.00 2578.00 2601.00 39 2582.00 2583.00 53 -0.12% 16.83%
Schindler N 211.80 -0.47% -1.00 19889 212.80 210.00 212.80 573 211.20 211.80 51 1.63% 11.12%
Schindler PS 217.10 -0.32% -0.70 86309 218.10 215.40 219.00 461 217.00 217.10 629 1.21% 11.50%
Sika N 159.00 -0.34% -0.55 343026 159.75 158.30 159.75 824 159.00 159.05 1695 2.71% 27.61%
Sonova N 230.60 -0.86% -2.00 140734 231.40 230.10 232.40 2906 230.60 230.80 2441 4.34% 43.59%
Straumann N 841.00 -1.04% -8.80 23653 846.80 831.40 846.80 48 840.80 841.00 844 0.19% 36.08%
Sunrise N 71.15 -0.56% -0.40 70934 71.85 71.00 71.85 137 71.10 71.15 710 -1.18% -17.70%
Swatch Group I 258.30 -1.22% -3.20 251426 260.40 256.60 260.40 858 258.20 258.30 3383 -2.57% -9.91%
Swatch Group N 49.24 -1.20% -0.60 88143 50.00 48.88 50.05 1437 49.22 49.24 1289 -3.07% -13.31%
Swiss Life N 474.60 0.21% 1.00 75718 473.80 471.80 474.70 177 474.50 474.60 259 1.28% 25.36%
Swiss Prime Site N 83.70 0.00% 0.00 119276 83.70 83.40 84.15 1743 83.70 83.75 152 1.64% 5.22%
Swiss Re N 98.86 -0.12% -0.12 1254905 98.98 98.46 99.06 2419 98.86 98.90 6686 - 9.70%
Swisscom N 496.00 -0.24% -1.20 80566 497.00 493.60 497.50 350 495.90 496.00 775 0.53% 5.60%
Temenos N 174.60 -0.88% -1.55 132907 176.20 174.20 176.40 27 174.60 174.65 30 -0.68% 48.09%
UBS Group N 11.52 -1.16% -0.14 16592960 11.61 11.41 11.62 900 11.52 11.52 134986 -0.95% -5.84%
VAT N 109.90 -5.18% -6.00 264141 114.50 108.20 114.50 730 109.90 109.95 3479 -3.93% 27.35%
Vifor Pharma N 138.60 -1.46% -2.05 172461 140.10 137.80 140.10 1465 138.55 138.60 501 -1.35% 29.65%
Zurich Insurance N 337.30 0.12% 0.40 316894 336.90 335.20 337.40 524 337.20 337.30 310 0.96% 15.08%