28.09.2020 05:44:59
SMI EXPANDED
1467.92
CHF
2.0590
0.14%
25.09.2020 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 1465.86 Volatilität in % -
Börse Letzter Handel 25.09.2020 / 22:06
Währung CHF Aktualisierungsstand 28.09.2020 / 05:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.14% 1620.4 1107.9
1 Woche -2.71% 1503.1 1454.4
1 Monat -0.20% 1517.4 1448.6
3 Monate 1.60% 1517.4 1432.1
6 Monate 13.94% 1517.4 1264.5
1 Jahr 1.90% 1620.4 1107.9
3 Jahre 12.04% 1620.4 1107.9
SMI
27.61
26.51
SMI
-11.26
-10.68
SMI
-4.14
-3.77
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":-4.14,"chartHeight":13.806671445343,"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2020 05:44:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 23.16 0.17% 0.04 6950239 23.21 22.81 23.31 14337 23.15 23.16 155704 -2.77% -0.90%
Adecco N 47.46 0.00% 0.00 827093 47.61 46.53 47.79 330 47.44 47.46 2922 -8.59% -22.48%
Alcon N 52.08 0.31% 0.16 1343081 51.98 51.04 52.24 5151 52.06 52.08 3278 -3.41% -4.96%
AMS I 18.59 -0.16% -0.03 2170573 18.70 18.11 18.75 600 18.59 18.59 6379 2.17% -52.65%
Bâloise N 133.30 -1.55% -2.10 137397 136.10 133.20 136.80 2070 133.30 133.50 1067 -8.70% -23.83%
Barry Callebaut N 1996.00 -0.20% -4.00 9394 1990.00 1983.00 2006.00 241 1996.00 1998.00 12 -0.60% -6.64%
BB Biotech N 65.80 -1.94% -1.30 120955 67.10 65.80 67.15 3664 65.80 65.90 329 -4.57% -0.68%
Cembra Money Bank N 107.30 -0.46% -0.50 62561 107.80 105.50 108.60 173 107.20 107.30 779 -4.79% 1.23%
Lindt & Sprüngli N 81700.00 -0.12% -100.00 101 82400.00 80700.00 82400.00 6 81700.00 81800.00 1 -1.45% -4.44%
Lindt & Sprüngli PS 7780.00 0.00% 0.00 1563 7765.00 7670.00 7790.00 10 7775.00 7780.00 3 -0.70% 3.53%
Clariant N 18.06 -0.06% -0.01 1900590 18.06 17.80 18.14 551 18.05 18.06 17754 -4.82% -16.39%
Richemont N 60.60 -0.39% -0.24 1417692 61.10 59.94 61.10 7866 60.60 60.64 3138 -4.96% -20.33%
CS Group N 8.77 -1.64% -0.15 12349290 8.99 8.69 9.02 639 8.76 8.77 106128 -10.48% -33.11%
Dufry N 28.08 -0.07% -0.02 340927 28.60 27.61 28.60 3980 28.08 28.12 237 -8.24% -70.76%
Ems-Chemie N 832.00 -0.12% -1.00 20295 833.50 823.50 837.00 23 831.50 832.00 698 -3.37% 30.71%
Flughafen Zürich N 125.50 -0.48% -0.60 141152 128.60 123.60 128.70 2749 125.50 125.60 1422 -3.91% -28.98%
Galenica N 64.55 -0.23% -0.15 97921 64.90 64.00 64.90 1225 64.55 64.70 1345 -3.22% 7.85%
Geberit N 533.20 0.41% 2.20 83412 533.00 527.20 534.20 483 533.20 533.40 526 0.91% -1.84%
Georg Fischer N 939.00 -0.58% -5.50 9940 944.50 930.00 949.50 232 939.00 939.50 7 -2.90% -4.48%
Givaudan N 3942.00 -0.66% -26.00 26272 3973.00 3914.00 3980.00 63 3941.00 3942.00 1821 -3.19% 30.06%
Helvetia N 73.00 -1.15% -0.85 276314 74.25 72.85 74.85 1641 73.00 73.05 129 -10.81% -46.64%
Julius Bär N 37.23 -1.40% -0.53 1066011 38.00 36.71 38.01 4119 37.23 37.24 2104 -8.66% -25.44%
Kühne + Nagel N 179.80 -0.44% -0.80 288494 180.60 178.65 181.60 768 179.80 179.85 2681 1.35% 10.17%
LafargeHolcim N 41.37 0.27% 0.11 1520314 41.70 41.01 41.85 9120 41.29 41.37 7039 -5.14% -22.96%
Logitech N 67.62 -1.02% -0.70 1026453 68.42 66.04 68.54 5334 67.62 67.64 246 4.38% 47.55%
Lonza N 568.80 0.42% 2.40 184767 564.80 557.60 568.80 302 568.60 568.80 199 -0.59% 61.04%
Nestlé N 109.76 1.42% 1.54 5477924 109.00 108.72 110.64 4630 109.74 109.76 6342 1.24% 4.75%
Novartis N 80.31 0.14% 0.11 5171291 80.05 79.07 80.60 11922 80.31 80.33 1117 -3.16% -12.61%
OC Oerlikon N 7.25 -1.83% -0.14 654728 7.38 7.15 7.38 1626 7.25 7.25 4995 -8.52% -36.18%
Partners Group N 838.80 0.55% 4.60 91665 837.40 825.00 840.00 215 838.80 839.00 1068 -1.80% -5.48%
PSP N 113.00 0.71% 0.80 206598 112.70 111.10 113.20 1192 112.70 113.00 4769 1.35% -15.42%
Roche GS 330.95 -0.26% -0.85 1574303 331.40 327.70 332.90 1585 330.95 331.10 32 -3.54% 5.40%
Schindler N 248.40 -0.72% -1.80 35001 251.40 246.60 252.20 167 248.40 248.60 305 -1.90% 4.72%
Schindler PS 250.80 -0.56% -1.40 118619 253.00 247.60 253.60 261 250.70 250.80 799 -2.18% 1.87%
SGS N 2455.00 1.03% 25.00 18759 2432.00 2409.00 2455.00 16 2454.00 2455.00 225 0.33% -7.39%
SIG Combibloc N 18.30 1.39% 0.25 984065 18.14 17.91 18.30 214 18.29 18.30 44419 1.67% 18.37%
Sika N 221.70 0.45% 1.00 263059 221.60 218.30 222.20 960 221.70 221.80 1463 -0.85% 21.91%
Sonova N 205.10 -0.24% -0.50 189145 205.50 202.50 205.80 752 205.00 205.10 482 -6.86% -7.40%
Straumann N 864.20 -0.09% -0.80 62013 867.00 847.60 870.40 436 864.00 864.20 596 -7.99% -9.07%
Sunrise N 108.90 0.09% 0.10 230513 108.80 108.80 109.30 10737 108.90 109.00 117 0.37% 43.20%
Swatch Group I 208.90 -0.10% -0.20 173145 210.50 206.50 212.60 814 208.80 208.90 1818 -3.11% -22.63%
Swiss Life N 339.90 -1.62% -5.60 198259 347.00 338.00 348.80 24 339.80 339.90 1038 -7.96% -30.03%
Swiss Prime Site N 83.85 -0.59% -0.50 161063 84.40 83.15 84.85 2822 83.80 83.85 3025 -2.56% -25.07%
Swiss Re N 67.30 -1.26% -0.86 1634281 68.32 66.82 68.54 1626 67.28 67.30 4523 -8.06% -38.09%
Swisscom N 494.00 -0.88% -4.40 99207 499.90 492.40 500.40 197 494.00 494.10 57 -1.10% -3.63%
Temenos N 126.95 1.64% 2.05 490374 124.65 123.95 128.10 1198 126.95 127.00 22949 -5.86% -17.13%
UBS Group N 9.68 -2.97% -0.30 23205281 10.03 9.65 10.04 1598 9.68 9.68 171313 -11.86% -20.83%
VAT Group N 173.80 1.58% 2.70 123791 171.70 170.50 173.80 784 173.30 173.80 818 0.29% 6.27%
Vifor Pharma N 126.15 1.00% 1.25 214220 125.90 123.20 126.80 422 126.15 126.20 1065 -9.93% -28.59%
Zurich Insurance N 319.10 -0.87% -2.80 418868 323.00 316.70 324.70 2957 319.10 319.20 6422 -7.29% -19.64%