18.04.2019 13:04:37
SMI EXPANDED
1383.16
CHF
2.2800
0.17%
18.04.2019 12:49
 
Chart
Kursdaten
Kurs 1383.16 Eröffnung 1383.05
Diff. absolut 2.28 Tages-Hoch 1386.02
Diff. % 0.17 % Tages-Tief 1375.00
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 1380.88 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 12:49
Währung CHF Aktualisierungsstand 18.04.2019 / 13:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.69% 1390.4 1197.8
1 Woche 0.02% 1386.4 1363.7
1 Monat 1.11% 1390.4 1336.1
3 Monate 8.37% 1390.4 1267.8
6 Monate 9.44% 1390.4 1164.8
1 Jahr 8.50% 1390.4 1164.8
3 Jahre 22.08% 1390.4 1058.6
14.84
13
SMI
14.69
13.85
SMI
-11.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.84,"chartHeight":21.911633808634,"year":2017,"ID_NOTATION":"10771877"},"2018":{"performance":-11.26,"chartHeight":20.507067387244,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":14.69,"chartHeight":21.85994634575,"year":2019,"ID_NOTATION":"10771877"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.04.2019 13:04:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 21.22 0.09% 0.02 4168858 21.20 20.96 21.30 6025 21.21 21.22 4104 8.86% 13.40%
AMS I 34.83 -1.50% -0.53 363453 35.12 33.88 35.12 202 34.80 34.84 564 11.69% 50.08%
Adecco N 59.76 0.78% 0.46 632424 59.48 59.18 59.88 322 59.76 59.78 1720 7.27% 29.11%
Alcon N 55.73 -3.66% -2.12 1673824 57.28 55.40 57.38 476 55.73 55.75 662 0.36% -
BB Biotech N 68.85 0.22% 0.15 18684 68.35 68.05 68.85 211 68.75 68.85 167 -5.44% 17.64%
Barry Callebaut N 1856.00 0.76% 14.00 3256 1850.00 1848.00 1867.00 28 1854.00 1857.00 26 -1.44% 20.31%
Bâloise N 174.60 -0.06% -0.10 26100 174.00 173.80 174.90 869 174.50 174.60 216 3.31% 29.03%
CS Group N 13.62 -0.48% -0.07 6912204 13.70 13.38 13.70 13542 13.62 13.62 9637 11.90% 26.67%
Clariant N 22.30 0.04% 0.01 410818 22.33 22.17 22.41 1000 22.30 22.31 2262 4.26% 23.22%
Dormakaba N 771.00 0.92% 7.00 5999 764.00 758.00 775.50 82 770.00 771.50 50 -0.33% 28.84%
Dufry N 104.80 0.58% 0.60 44969 103.60 102.45 104.80 475 104.75 104.85 193 1.91% 11.90%
Ems-Chemie N 621.50 0.08% 0.50 6133 617.50 617.00 622.50 219 621.00 622.00 119 4.99% 32.98%
Flughafen Zuerich N 174.70 0.00% 0.00 14202 174.70 174.00 175.30 103 174.60 174.70 20 -2.51% 7.51%
GAM N 4.02 -0.54% -0.02 587920 4.03 3.86 4.12 2397 4.01 4.02 446 17.04% 4.72%
Geberit N 420.40 0.26% 1.10 40711 420.30 417.60 421.40 194 420.00 420.20 242 2.39% 9.68%
Georg Fischer N 1048.00 1.16% 12.00 7667 1036.00 1023.00 1048.00 65 1047.00 1049.00 257 6.91% 31.72%
Givaudan N 2555.00 0.00% 0.00 9786 2562.00 2548.00 2564.00 81 2554.00 2556.00 67 0.51% 12.26%
Helvetia N 633.50 0.00% 0.00 2808 634.00 631.00 634.50 48 633.00 633.50 111 2.18% 10.27%
Julius Baer N 47.67 1.34% 0.63 805299 47.04 46.92 47.79 250 47.67 47.68 277 7.99% 34.36%
Kühne + Nagel N 145.25 0.21% 0.30 72955 145.05 144.60 146.05 410 145.25 145.30 317 1.51% 14.72%
LafargeHolcim N 53.08 1.18% 0.62 861343 52.88 52.24 53.12 1544 53.08 53.10 780 2.02% 29.53%
Lindt & Sprüngli N 77800.00 0.52% 400.00 45 77400.00 77300.00 78000.00 3 77800.00 78000.00 1 -0.64% 5.59%
Lindt & Sprüngli PS 6790.00 1.57% 105.00 703 6670.00 6670.00 6805.00 11 6785.00 6795.00 2 -1.69% 9.59%
Logitech N 42.22 0.52% 0.22 220395 41.81 41.80 42.36 213 42.22 42.24 8064 2.54% 35.83%
Lonza N 297.80 2.30% 6.70 212155 294.90 290.30 300.90 128 297.80 298.00 348 -7.70% 14.29%
Nestlé N 95.99 0.95% 0.90 2641340 96.15 95.65 96.38 675 95.99 96.00 422 -2.09% 19.16%
Novartis N 78.28 -0.58% -0.46 3583471 78.30 77.81 78.57 1624 78.28 78.29 70 -4.26% 5.99%
OC Oerlikon N 13.37 0.53% 0.07 298848 13.30 13.18 13.40 900 13.36 13.37 1496 -1.63% 20.47%
PSP N 103.20 -0.58% -0.60 18169 104.00 103.20 104.30 463 103.20 103.30 955 0.87% 7.18%
Partners Group N 757.60 0.11% 0.80 12035 753.00 751.00 759.00 20 757.60 757.80 57 1.80% 26.98%
Richemont N 76.30 0.71% 0.54 812689 76.14 75.70 76.52 1071 76.30 76.32 200 6.95% 20.25%
Roche GS 266.50 0.08% 0.20 899471 265.35 263.90 266.65 538 266.50 266.55 199 -3.44% 9.41%
SGS N 2641.00 0.00% 0.00 7968 2650.00 2631.00 2650.00 60 2640.00 2642.00 47 2.60% 19.50%
Schindler N 216.60 0.37% 0.80 6556 215.20 213.80 217.40 468 216.60 217.00 392 1.79% 13.22%
Schindler PS 221.60 0.86% 1.90 37130 218.50 218.10 221.90 206 221.50 221.60 161 1.67% 12.84%
Sika N 150.95 -0.53% -0.80 220599 151.70 149.75 151.70 1057 150.90 151.00 1403 4.58% 21.79%
Sonova N 200.60 0.05% 0.10 55725 199.95 198.00 200.90 150 200.60 200.70 529 -0.30% 24.84%
Straumann N 840.40 0.43% 3.60 17390 838.40 828.40 845.00 13 840.40 840.80 24 0.43% 35.40%
Sunrise N 70.05 0.94% 0.65 95807 69.75 69.65 71.00 247 70.00 70.10 342 -5.77% -19.72%
Swatch Group I 319.10 -0.68% -2.20 109596 319.10 317.30 322.00 223 319.10 319.30 329 11.25% 12.07%
Swatch Group N 61.95 -0.88% -0.55 47094 62.60 61.60 62.60 644 61.95 62.00 116 12.71% 10.04%
Swiss Life N 472.90 0.21% 1.00 62759 473.40 470.10 473.70 99 472.90 473.00 40 4.17% 24.64%
Swiss Prime Site N 81.55 -0.31% -0.25 27772 81.80 81.40 82.10 601 81.50 81.55 69 -0.85% 2.83%
Swiss Re N 102.35 -0.34% -0.35 1081768 102.70 101.80 102.75 1827 102.35 102.40 2111 3.38% 13.96%
Swisscom N 471.10 0.56% 2.60 54027 468.90 468.30 472.10 201 471.00 471.20 172 0.17% -0.26%
Temenos N 163.10 -0.58% -0.95 60816 164.20 161.75 164.95 174 163.05 163.15 12 5.70% 39.14%
UBS Group N 13.38 0.19% 0.03 6499745 13.45 13.22 13.45 15822 13.38 13.38 10372 7.22% 9.19%
VAT N 120.95 2.41% 2.85 72144 118.15 117.40 121.10 125 120.85 120.95 88 5.16% 36.85%
Vifor Pharma N 133.35 -0.56% -0.75 90187 134.05 131.65 134.25 135 133.20 133.35 332 0.68% 25.44%
Zurich Insurance N 326.10 -0.18% -0.60 352030 328.10 324.80 328.10 930 326.00 326.10 749 3.75% 11.46%