20.10.2019 00:59:05
SMI EXPANDED
1441.24
CHF
-7.3690
-0.51%
18.10.2019 22:06
 
Chart
Kursdaten
Kurs 1441.24 Eröffnung 1446.38
Diff. absolut -7.37 Tages-Hoch 1448.37
Diff. % -0.51 % Tages-Tief 1440.42
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 1448.61 Volatilität in % -
Börse Letzter Handel 18.10.2019 / 22:06
Währung CHF Aktualisierungsstand 20.10.2019 / 00:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.71% 1474.6 1197.8
1 Woche -1.03% 1463.1 1438.7
1 Monat -0.83% 1470.8 1410.0
3 Monate -0.54% 1474.6 1381.9
6 Monate 4.54% 1474.6 1347.1
1 Jahr 13.87% 1474.6 1164.8
3 Jahre 26.05% 1474.6 1078.1
14.84
13
SMI
19.71
18.22
SMI
-11.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.84,"chartHeight":20.653623176149,"year":2017,"ID_NOTATION":"10771877"},"2018":{"performance":-11.26,"chartHeight":19.329696998548,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":19.71,"chartHeight":22.014620817375,"year":2019,"ID_NOTATION":"10771877"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 00:59:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.80 0.00% 0.00 6999579 18.80 18.62 19.00 67300 18.80 18.80 29142 1.76% 0.56%
AMS I 44.19 -1.36% -0.61 996998 44.19 42.56 44.25 8 47.05 39.53 140 -3.41% 81.45%
Adecco N 56.16 -0.18% -0.10 975680 55.94 55.84 56.56 28266 56.14 56.16 5511 0.04% 22.27%
Alcon N 58.10 -0.21% -0.12 1448736 58.20 58.06 58.33 43926 58.10 58.13 4302 3.38% -
BB Biotech N 60.35 1.43% 0.85 117417 59.05 59.00 60.90 858 60.30 60.35 251 -0.90% 3.34%
Barry Callebaut N 2082.00 -0.10% -2.00 9280 2084.00 2074.00 2090.00 671 2080.00 2082.00 150 0.29% 35.99%
Bucher N 315.00 0.32% 1.00 33247 313.20 310.20 316.80 242 315.00 315.20 468 0.83% 19.14%
Bâloise N 179.80 -0.33% -0.60 166228 180.00 179.40 180.60 825 179.80 180.00 10616 -0.77% 32.79%
CS Group N 12.16 -0.73% -0.09 7780317 12.19 12.15 12.28 46260 12.16 12.17 3964 0.91% 12.64%
Clariant N 21.26 0.19% 0.04 1683967 21.11 21.05 21.34 2386 21.25 21.26 556 2.75% 17.52%
Dormakaba N 647.50 0.62% 4.00 12492 643.50 639.50 657.00 115 647.50 648.00 481 0.23% 9.19%
Dufry N 83.46 -1.16% -0.98 137103 84.40 83.08 84.44 97 83.46 83.48 268 0.58% -10.37%
Ems-Chemie N 626.00 -0.48% -3.00 24550 626.00 621.50 629.00 601 625.50 626.00 922 -1.03% 34.05%
Flughafen Zuerich N 176.50 -0.79% -1.40 70045 177.10 175.70 178.40 223 176.40 176.50 574 -3.76% 8.62%
Geberit N 479.50 0.08% 0.40 201261 477.80 477.40 481.80 370 479.10 479.50 666 1.42% 25.43%
Georg Fischer N 911.50 0.00% 0.00 15051 912.00 904.50 918.50 9 911.00 911.50 210 2.53% 15.89%
Givaudan N 2810.00 -1.51% -43.00 30919 2853.00 2807.00 2860.00 317 2810.00 2811.00 65 -1.06% 23.46%
Helvetia N 139.40 0.07% 0.10 54901 138.60 138.00 140.10 125 139.30 139.40 312 -0.78% 21.32%
Julius Baer N 43.71 -1.06% -0.47 777219 44.25 43.65 44.57 798 43.71 43.72 445 -0.97% 24.85%
Kühne + Nagel N 146.60 -0.48% -0.70 318576 147.25 146.60 149.00 5508 146.60 146.65 195 -3.43% 16.03%
LafargeHolcim N 48.20 -0.60% -0.29 1929330 48.24 48.07 48.55 1358 48.19 48.20 56904 1.50% 19.01%
Lindt & Sprüngli N 79400.00 -0.25% -200.00 126 79600.00 79400.00 79800.00 2 79300.00 79600.00 2 -1.98% 8.32%
Lindt & Sprüngli PS 7130.00 1.13% 80.00 1771 7030.00 7030.00 7130.00 88 7130.00 7135.00 9 -1.31% 16.89%
Logitech N 39.45 -2.64% -1.07 1451462 40.32 39.20 40.49 11277 39.45 39.46 676 -4.48% 27.59%
Lonza N 335.60 -0.92% -3.10 292315 336.90 335.30 339.10 5140 335.60 335.70 122 1.08% 31.76%
Nestlé N 103.12 -0.81% -0.84 7062359 103.10 102.76 103.90 150736 103.12 103.16 51 -3.43% 29.22%
Novartis N 85.51 -0.73% -0.63 5376369 86.00 85.11 86.19 200 85.50 85.51 6938 -1.36% 15.10%
OC Oerlikon N 9.91 -1.25% -0.12 1009867 9.99 9.87 10.09 4595 9.91 9.92 14670 -1.05% -10.19%
PSP N 130.30 0.23% 0.30 142244 129.40 129.40 130.70 45 130.30 130.40 738 0.62% 34.54%
Partners Group N 757.80 -0.89% -6.80 55587 760.20 756.60 763.60 302 757.40 757.80 1014 -0.94% 27.15%
Richemont N 72.78 -1.70% -1.26 2751276 74.00 72.78 74.24 4713 72.78 72.88 527 1.03% 15.52%
Roche GS 289.35 0.33% 0.95 1761948 288.10 287.35 291.05 1388 289.35 289.40 68 0.02% 18.88%
SGS N 2451.00 -0.57% -14.00 20873 2466.00 2444.00 2475.00 6461 2450.00 2451.00 2879 -0.81% 10.90%
Schindler N 222.00 0.54% 1.20 29516 220.40 220.40 222.40 93 222.00 222.20 786 -0.09% 16.47%
Schindler PS 226.00 0.98% 2.20 283282 224.00 223.20 226.40 2922 225.80 226.00 10422 1.35% 16.08%
Sika N 160.20 -0.84% -1.35 614406 161.25 159.80 162.05 264 160.15 160.20 166 1.84% 28.57%
Sonova N 228.00 -0.52% -1.20 239849 227.70 225.40 229.20 477 228.00 228.10 168 0.22% 41.97%
Straumann N 852.00 -0.81% -7.00 23487 856.20 848.40 861.20 10 852.00 852.20 63 0.90% 37.86%
Sunrise N 77.95 -1.02% -0.80 212647 78.50 77.85 78.95 5661 77.95 78.00 90 -2.87% -9.83%
Swatch Group I 261.00 -1.06% -2.80 256235 263.10 260.60 265.50 3264 261.00 261.10 15 -0.68% -8.96%
Swatch Group N 49.36 -1.00% -0.50 65866 49.42 49.30 50.10 1866 49.36 49.38 58 -0.08% -13.10%
Swiss Life N 487.90 -0.47% -2.30 117683 488.10 486.50 490.80 20 487.90 488.00 15 1.20% 28.87%
Swiss Prime Site N 100.00 -0.30% -0.30 124654 100.30 99.35 100.70 3765 99.95 100.00 5132 0.20% 25.71%
Swiss Re N 102.80 0.34% 0.35 1246299 102.20 101.95 103.10 25 102.75 102.80 14551 -0.72% 14.07%
Swisscom N 506.80 0.96% 4.80 195191 502.20 502.20 506.80 1196 506.40 506.80 1837 0.16% 7.90%
Temenos N 142.85 -4.96% -7.45 1318264 151.00 142.55 151.40 1418 142.85 142.90 6757 -16.49% 21.16%
UBS Group N 11.19 0.00% 0.00 14824560 11.16 11.15 11.24 12718 11.18 11.19 38067 0.72% -8.58%
VAT N 123.45 0.20% 0.25 176367 123.05 122.15 125.20 660 123.40 123.45 483 -2.76% 43.05%
Vifor Pharma N 154.40 -0.80% -1.25 147725 155.60 154.15 156.40 345 154.40 154.45 5973 -0.99% 44.43%
Zurich Insurance N 387.10 -0.57% -2.20 516025 388.40 387.00 389.60 3302 387.10 387.20 749 -0.44% 32.07%