18.06.2019 23:40:22
SMI EXPANDED
1441.66
CHF
19.1860
1.35%
18.06.2019 22:06
 
Chart
Kursdaten
Kurs 1441.66 Eröffnung 1421.38
Diff. absolut 19.19 Tages-Hoch 1444.75
Diff. % 1.35 % Tages-Tief 1417.84
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 1422.47 Volatilität in % -
Börse Letzter Handel 18.06.2019 / 22:06
Währung CHF Aktualisierungsstand 18.06.2019 / 23:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.74% 1444.8 1197.8
1 Woche 1.53% 1444.8 1412.1
1 Monat 3.34% 1444.8 1365.7
3 Monate 5.51% 1444.8 1336.1
6 Monate 18.33% 1444.8 1164.8
1 Jahr 16.12% 1444.8 1164.8
3 Jahre 32.47% 1444.8 1058.6
14.84
13
SMI
19.74
18.5
SMI
-11.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.84,"chartHeight":21.386924738388,"year":2017,"ID_NOTATION":"10771877"},"2018":{"performance":-11.26,"chartHeight":20.015992903424,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":19.74,"chartHeight":22.803796938319,"year":2019,"ID_NOTATION":"10771877"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 23:40:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 19.20 2.02% 0.38 7748700 18.75 18.66 19.24 98103 19.19 19.20 41914 -0.80% 2.67%
AMS I 32.16 0.06% 0.02 1336345 31.74 30.16 32.75 3376 32.16 32.17 3529 -9.81% 36.50%
Adecco N 58.84 1.87% 1.08 1164417 57.52 57.18 59.00 790 58.82 58.84 9815 4.96% 28.11%
Alcon N 58.75 1.12% 0.65 1321489 58.00 57.90 58.99 1120 58.68 58.75 960 -0.42% -
BB Biotech N 68.50 2.54% 1.70 106957 66.50 66.50 68.90 13963 68.50 68.55 2409 3.24% 17.29%
Barry Callebaut N 1979.00 0.41% 8.00 11163 1974.00 1961.00 1994.00 32 1979.00 1980.00 58 - 29.26%
Bâloise N 174.20 0.69% 1.20 112427 172.60 172.40 174.60 1032 174.10 174.20 1623 1.04% 28.66%
CS Group N 11.68 2.05% 0.23 12327890 11.36 11.21 11.73 86056 11.68 11.68 13408 -0.17% 8.10%
Clariant N 19.09 1.73% 0.33 1682689 18.70 18.58 19.23 9122 19.09 19.09 531 0.74% 5.50%
Dormakaba N 709.00 0.42% 3.00 6834 706.00 696.00 711.50 156 709.00 709.50 118 -0.28% 19.56%
Dufry N 80.78 0.60% 0.48 307115 80.08 79.32 81.32 2485 80.76 80.78 177 -2.01% -13.25%
Ems-Chemie N 634.00 1.04% 6.50 22599 625.50 622.50 636.00 51 634.00 634.50 527 0.16% 35.76%
Flughafen Zuerich N 190.30 3.54% 6.50 150650 185.00 183.70 190.60 18613 190.20 190.30 561 8.19% 17.11%
GAM N 4.46 0.72% 0.03 771668 4.42 4.32 4.47 7363 4.46 4.46 5716 2.90% 15.77%
Geberit N 466.40 1.50% 6.90 116310 460.00 457.30 467.10 2 466.30 466.40 2313 1.81% 22.00%
Georg Fischer N 915.00 1.27% 11.50 20877 904.50 889.00 921.00 6 914.50 915.00 192 0.99% 16.34%
Givaudan N 2831.00 1.32% 37.00 36076 2794.00 2768.00 2831.00 505 2831.00 2832.00 859 3.17% 24.38%
Helvetia N 125.30 0.00% 0.00 69524 125.70 124.60 126.00 386 125.20 125.30 824 -1.03% 9.05%
Julius Baer N 41.73 1.38% 0.57 982273 40.94 40.35 41.87 30900 41.73 41.74 7149 0.05% 19.19%
Kühne + Nagel N 135.40 1.04% 1.40 211656 133.90 132.65 135.90 3325 135.40 135.45 52 -0.04% 7.16%
LafargeHolcim N 48.89 1.96% 0.94 3862646 47.87 47.07 49.19 40506 48.89 48.91 9238 -2.84% 20.72%
Lindt & Sprüngli N 78900.00 0.77% 600.00 124 78100.00 78100.00 79300.00 1 78800.00 78900.00 1 0.51% 7.64%
Lindt & Sprüngli PS 7000.00 1.16% 80.00 4227 6920.00 6920.00 7040.00 172 7000.00 7005.00 4 1.08% 14.75%
Logitech N 38.12 2.56% 0.95 1164156 36.87 36.54 38.31 13092 38.12 38.13 660 -0.10% 23.29%
Lonza N 335.00 1.95% 6.40 267977 328.70 326.20 336.30 5292 334.90 335.00 369 1.95% 31.53%
Nestlé N 102.24 0.73% 0.74 4806536 101.24 101.24 102.52 1480 102.22 102.24 15000 0.99% 28.12%
Novartis N 91.43 1.95% 1.75 5161482 89.42 89.42 91.69 12607 91.43 91.45 4378 4.22% 23.07%
OC Oerlikon N 11.43 1.15% 0.13 1039023 11.29 11.14 11.49 9741 11.43 11.44 2892 0.09% 3.53%
PSP N 114.20 0.53% 0.60 107894 113.50 113.40 114.70 547 114.10 114.20 5059 -0.17% 17.91%
Partners Group N 731.00 2.27% 16.20 81244 713.80 707.60 732.00 4730 731.00 731.20 28 2.32% 22.65%
Richemont N 81.40 2.18% 1.74 1482514 79.52 79.04 81.90 39989 81.40 81.42 2291 1.88% 29.21%
Roche GS 278.85 1.29% 3.55 1331599 274.60 274.60 279.75 5042 278.85 278.90 324 2.07% 14.56%
SGS N 2604.00 0.93% 24.00 24376 2574.00 2559.00 2608.00 52 2603.00 2604.00 129 0.50% 17.83%
Schindler N 213.40 0.95% 2.00 27939 209.60 209.60 214.00 189 213.20 213.40 60 1.62% 11.96%
Schindler PS 218.00 0.65% 1.40 155925 215.10 214.80 218.90 1726 217.90 218.00 3428 0.60% 11.97%
Sika N 163.30 2.58% 4.10 535680 159.65 158.70 164.45 4257 163.30 163.40 3767 3.78% 31.06%
Sonova N 234.20 1.47% 3.40 292659 231.20 230.50 235.00 4325 234.00 234.20 765 3.17% 45.83%
Straumann N 879.00 3.05% 26.00 41070 857.40 853.60 880.00 54 878.40 879.00 164 3.61% 42.23%
Sunrise N 71.90 1.20% 0.85 153741 71.15 70.90 72.20 7445 71.90 71.95 641 0.77% -16.83%
Swatch Group I 264.50 2.52% 6.50 311980 258.00 253.70 266.00 771 264.50 264.60 6435 -1.12% -7.74%
Swatch Group N 50.25 2.34% 1.15 145031 49.08 48.32 50.55 188 50.25 50.30 3216 -2.43% -11.53%
Swiss Life N 477.50 0.57% 2.70 132297 475.00 472.10 479.60 670 477.50 477.70 607 1.21% 26.12%
Swiss Prime Site N 83.90 0.48% 0.40 164769 83.50 83.50 84.40 800 83.85 83.90 3296 1.33% 5.47%
Swiss Re N 99.76 0.69% 0.68 1761123 99.12 98.76 100.10 2525 99.64 99.76 584 1.01% 10.70%
Swisscom N 496.50 0.38% 1.90 123597 494.00 491.70 498.30 665 496.50 496.60 51 0.49% 5.71%
Temenos N 178.00 1.69% 2.95 305040 177.45 174.35 179.75 1595 177.90 178.00 1028 -1.85% 50.98%
UBS Group N 11.65 1.30% 0.15 18167582 11.45 11.32 11.73 117317 11.65 11.66 46741 -1.69% -4.74%
VAT N 109.70 0.05% 0.05 294216 108.80 104.40 109.95 8306 109.70 109.75 1005 -6.96% 27.11%
Vifor Pharma N 140.90 1.62% 2.25 140858 138.00 137.50 141.55 2038 140.90 141.00 30 -1.16% 31.81%
Zurich Insurance N 341.10 0.77% 2.60 721614 338.00 336.90 341.60 342 341.00 341.10 14494 1.43% 16.38%