07.04.2020 15:50:18
SMI EXPANDED
1375.11
CHF
15.2790
1.12%
07.04.2020 15:35
 
Chart
Kursdaten
Kurs 1375.11 Eröffnung 1362.00
Diff. absolut 15.28 Tages-Hoch 1389.02
Diff. % 1.12 % Tages-Tief 1360.95
Volumen - Umsatz -
Schlusskurs vom 06.04.2020 1359.83 Volatilität in % -
Börse Letzter Handel 07.04.2020 / 15:35
Währung CHF Aktualisierungsstand 07.04.2020 / 15:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.20% 1620.4 1107.9
1 Woche 3.22% 1367.4 1298.9
1 Monat -3.49% 1408.8 1107.9
3 Monate -11.67% 1620.4 1107.9
6 Monate -4.99% 1620.4 1107.9
1 Jahr -1.28% 1620.4 1107.9
3 Jahre 10.56% 1620.4 1107.9
SMI
27.61
26.51
SMI
-11.26
-10.68
SMI
-11.2
-10.88
2018
2019
2020
{"2018":{"performance":-11.26,"chartHeight":18.365683051646,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":27.61,"chartHeight":22,"year":2019,"ID_NOTATION":"10771877"},"2020":{"performance":-11.2,"chartHeight":18.341338615177,"year":2020,"ID_NOTATION":"10771877"}}
{"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 15:50:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 17.89 4.74% 0.81 6400266 17.48 17.48 17.98 4069 17.89 17.89 1915 2.64% -26.91%
Adecco N 40.10 8.14% 3.02 725432 38.57 38.57 40.52 628 40.06 40.10 170 0.82% -39.43%
Alcon N 49.59 -2.96% -1.51 2117815 52.10 48.81 52.20 984 49.59 49.63 250 4.85% -6.75%
AMS I 8.84 5.82% 0.49 4140415 8.69 8.56 9.03 350 8.83 8.85 1420 -9.51% -68.54%
Bâloise N 141.20 8.62% 11.20 177249 135.00 132.90 141.70 12 141.10 141.30 451 4.25% -25.71%
Barry Callebaut N 1884.00 0.00% 0.00 6229 1899.00 1867.00 1903.00 3 1883.00 1885.00 12 -3.34% -11.88%
BB Biotech N 58.70 5.96% 3.30 74536 56.40 56.40 58.75 333 58.65 58.75 300 5.12% -16.38%
Bucher N 272.20 4.53% 11.80 13269 265.00 264.40 272.60 110 271.40 272.00 41 4.83% -23.37%
Lindt & Sprüngli N 80300.00 -0.12% -100.00 89 81500.00 79600.00 81500.00 1 80200.00 80500.00 2 -1.71% -5.96%
Lindt & Sprüngli PS 7700.00 -0.52% -40.00 2192 7740.00 7620.00 7850.00 7 7690.00 7700.00 11 2.04% 2.99%
Clariant N 17.18 6.71% 1.08 1169812 16.43 16.39 17.38 2140 17.14 17.18 1300 1.35% -25.46%
Richemont N 55.80 6.45% 3.38 1534410 54.28 54.02 56.14 439 55.78 55.82 1157 0.61% -31.08%
CS Group N 8.48 5.32% 0.43 11275584 8.40 8.40 8.68 996 8.48 8.48 3603 0.68% -38.56%
Dormakaba N 480.60 7.61% 34.00 14957 453.20 453.20 481.00 51 479.80 480.60 12 6.03% -35.51%
Dufry N 29.25 9.80% 2.61 1098954 27.92 27.90 29.90 261 29.21 29.26 258 -10.99% -72.26%
Ems-Chemie N 592.00 3.14% 18.00 22351 580.00 580.00 594.50 114 591.50 592.50 200 -3.45% -9.82%
Flughafen Zürich N 121.60 9.55% 10.60 168318 114.10 113.70 122.20 338 121.50 121.80 204 5.92% -37.18%
Geberit N 412.50 2.10% 8.50 247733 410.00 404.40 413.90 266 412.30 412.60 128 -4.74% -25.63%
Georg Fischer N 708.50 7.19% 47.50 15312 676.50 676.50 719.00 35 708.00 709.00 57 2.24% -32.76%
Givaudan N 3142.00 4.25% 128.00 24198 3064.00 3042.00 3152.00 14 3141.00 3143.00 1 1.31% -0.56%
Helvetia N 88.55 5.35% 4.50 205752 87.00 86.10 89.65 156 88.40 88.60 243 9.16% -38.56%
Julius Bär N 36.22 7.00% 2.37 885258 35.40 35.32 37.18 320 36.20 36.24 333 2.54% -32.21%
Kühne + Nagel N 142.45 2.89% 4.00 170760 141.75 139.75 143.75 100 142.40 142.50 187 4.93% -15.17%
LafargeHolcim N 37.84 4.04% 1.47 2196127 38.00 37.67 39.00 319 37.82 37.83 128 6.19% -32.27%
Logitech N 43.32 -1.03% -0.45 1083285 44.50 42.76 44.71 85 43.33 43.39 677 5.90% -4.49%
Lonza N 405.40 1.20% 4.80 188822 410.00 403.10 413.70 102 405.40 405.60 297 1.73% 13.42%
Nestlé N 104.00 0.04% 0.04 4583241 105.00 102.92 105.14 1978 103.98 104.00 1314 4.17% -0.78%
Novartis N 83.69 0.47% 0.39 3755961 84.67 83.37 84.89 355 83.68 83.70 934 7.07% -9.36%
OC Oerlikon N 8.24 2.17% 0.17 2821115 8.34 8.03 8.43 730 8.23 8.24 2864 7.60% -28.96%
Partners Group N 714.20 4.57% 31.20 80181 701.00 700.60 723.00 99 713.00 714.00 87 2.58% -23.03%
PSP N 118.00 5.55% 6.20 157956 113.20 113.20 119.50 753 118.00 118.20 1325 -4.20% -16.32%
Roche GS 318.75 -2.31% -7.55 1578558 326.30 318.55 326.75 136 318.70 318.75 210 5.67% 3.92%
Schindler N 203.40 0.69% 1.40 42269 206.00 202.00 206.00 153 203.20 203.60 337 2.75% -14.84%
Schindler PS 213.50 1.72% 3.60 174134 215.00 210.50 215.00 133 213.40 213.50 90 1.06% -14.74%
SGS N 2249.00 0.94% 21.00 20203 2277.00 2242.00 2291.00 12 2248.00 2250.00 53 -0.98% -15.96%
Sika N 164.45 3.92% 6.20 382748 160.25 160.25 166.20 167 164.35 164.45 330 0.19% -12.98%
Sonova N 172.85 5.49% 9.00 183788 167.45 166.15 174.75 239 172.90 173.20 265 -5.01% -26.03%
Straumann N 707.60 6.09% 40.60 88538 694.40 686.40 719.20 9 706.60 707.60 134 -5.63% -29.82%
Sunrise N 77.85 1.04% 0.80 222692 77.40 75.15 77.95 258 77.75 77.85 717 -3.26% 1.31%
Swatch Group N 40.70 6.54% 2.50 105904 39.30 39.30 41.30 81 40.64 40.70 344 3.08% -25.32%
Swatch Group I 208.00 6.29% 12.30 276654 203.00 202.00 211.40 319 207.70 208.00 302 3.74% -27.52%
Swiss Life N 340.50 5.65% 18.20 167535 333.70 333.20 343.50 2 340.50 340.80 208 -0.34% -33.66%
Swiss Prime Site N 87.90 1.50% 1.30 318455 88.30 86.20 88.30 150 87.80 87.90 485 -7.77% -22.61%
Swiss Re N 77.36 4.48% 3.32 1649459 76.68 75.82 78.68 726 77.30 77.34 197 5.32% -31.89%
Swisscom N 543.40 2.14% 11.40 178076 537.20 532.40 548.00 35 543.40 543.60 181 -0.75% 3.78%
Temenos N 116.70 6.24% 6.85 330849 114.00 113.75 120.30 112 116.60 116.75 15 -11.05% -28.30%
UBS Group N 9.62 4.14% 0.38 17432032 9.50 9.47 9.81 10007 9.62 9.62 751 1.88% -24.47%
VAT Group N 139.40 4.26% 5.70 200095 137.00 136.70 140.80 18 139.20 139.40 45 1.06% -18.25%
Vifor Pharma N 141.90 3.58% 4.90 215629 140.00 139.00 142.85 145 141.80 142.00 190 7.58% -22.45%
Zurich Insurance N 318.10 3.45% 10.60 590657 316.00 314.00 322.60 90 318.10 318.20 90 -7.49% -22.56%