24.08.2019 18:54:02
SMI EXPANDED
1421.89
CHF
-7.8490
-0.55%
23.08.2019 22:06
 
Chart
Kursdaten
Kurs 1421.89 Eröffnung 1435.49
Diff. absolut -7.85 Tages-Hoch 1441.78
Diff. % -0.55 % Tages-Tief 1420.46
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 1429.74 Volatilität in % -
Börse Letzter Handel 23.08.2019 / 22:06
Währung CHF Aktualisierungsstand 24.08.2019 / 18:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.10% 1458.2 1197.8
1 Woche 0.28% 1441.8 1420.5
1 Monat -1.64% 1454.5 1381.9
3 Monate 2.56% 1458.2 1365.7
6 Monate 5.98% 1458.2 1328.6
1 Jahr 8.14% 1458.2 1164.8
3 Jahre 22.74% 1458.2 1078.1
14.84
13
SMI
18.1
15.61
SMI
-11.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.84,"chartHeight":24.238517006477,"year":2017,"ID_NOTATION":"10771877"},"2018":{"performance":-11.26,"chartHeight":22.684794112561,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":18.1,"chartHeight":25.356159559391,"year":2019,"ID_NOTATION":"10771877"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 18:54:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.16 -0.93% -0.17 4526793 18.48 18.16 18.54 28343 18.16 18.17 31851 0.55% -2.83%
AMS I 38.98 -3.87% -1.57 1176362 40.60 38.60 41.11 1649 38.91 38.98 809 -1.14% 65.45%
Adecco N 51.46 -1.08% -0.56 750174 52.36 51.36 52.70 1884 51.46 51.48 8872 0.70% 12.04%
Alcon N 57.21 -3.23% -1.91 2269447 58.89 57.21 59.09 3777 57.21 57.24 2602 -3.38% -
BB Biotech N 63.05 0.08% 0.05 49308 63.05 62.75 63.60 150 63.00 63.05 562 1.45% 7.96%
Barry Callebaut N 1958.00 0.15% 3.00 5464 1960.00 1953.00 1976.00 67 1955.00 1958.00 73 2.09% 27.89%
Bâloise N 180.60 -0.11% -0.20 105822 181.00 180.40 182.60 285 180.60 180.70 1224 1.01% 33.38%
CS Group N 11.22 -1.01% -0.12 9317004 11.41 11.21 11.48 18265 11.22 11.23 65413 1.58% 3.94%
Clariant N 17.64 -0.82% -0.14 1591267 17.82 17.63 18.02 20912 17.64 17.66 5443 2.11% -2.46%
Dormakaba N 664.00 1.14% 7.50 20239 662.50 658.00 675.00 347 664.00 665.00 75 -4.25% 11.97%
Dufry N 79.12 -0.63% -0.50 222186 79.76 78.96 80.92 300 79.10 79.12 345 2.38% -15.03%
Ems-Chemie N 578.50 -0.94% -5.50 20563 584.00 576.50 590.00 106 577.50 578.50 370 0.26% 23.88%
Flughafen Zuerich N 176.10 -0.73% -1.30 69046 178.50 175.80 179.80 609 176.00 176.10 284 -1.62% 8.37%
GAM N 3.69 -1.39% -0.05 687317 3.76 3.66 3.79 2768 3.69 3.70 6472 7.76% -4.20%
Geberit N 439.60 -0.18% -0.80 146400 442.00 438.90 445.60 2796 439.40 439.60 65 1.24% 14.99%
Georg Fischer N 807.00 -1.22% -10.00 16622 823.00 805.00 830.00 13 806.50 807.00 466 2.67% 2.61%
Givaudan N 2583.00 -0.31% -8.00 15499 2605.00 2577.00 2622.00 133 2582.00 2583.00 97 -0.58% 13.49%
Helvetia N 128.30 0.47% 0.60 85938 127.60 127.50 129.40 1541 128.20 128.30 485 3.22% 11.66%
Julius Baer N 38.29 -1.31% -0.51 995211 38.99 38.28 39.37 6884 38.29 38.30 4414 1.65% 9.37%
Kühne + Nagel N 138.90 -0.47% -0.65 241449 140.60 138.70 141.30 1370 138.80 138.90 496 -0.07% 9.93%
LafargeHolcim N 45.73 -2.24% -1.05 2519324 47.20 45.68 47.22 5827 45.73 45.74 2558 -0.52% 12.91%
Lindt & Sprüngli N 80000.00 -0.62% -500.00 87 80800.00 79900.00 80800.00 1 80000.00 80300.00 2 0.50% 9.14%
Lindt & Sprüngli PS 7300.00 -0.21% -15.00 1784 7300.00 7280.00 7350.00 43 7300.00 7305.00 45 -1.62% 19.67%
Logitech N 39.46 -0.10% -0.04 1226531 39.81 39.35 40.45 131 39.45 39.46 4570 4.31% 27.62%
Lonza N 350.30 -0.23% -0.80 260040 352.30 349.80 354.20 1578 350.30 350.40 779 2.31% 37.53%
Nestlé N 107.90 -0.37% -0.40 3340694 108.50 107.82 109.38 17438 107.90 107.92 1556 0.13% 35.21%
Novartis N 87.34 -0.48% -0.42 3192615 87.74 87.18 88.78 15003 87.34 87.35 257 -0.21% 17.56%
OC Oerlikon N 8.97 -0.94% -0.09 1160267 9.12 8.96 9.18 16604 8.96 8.97 6026 1.30% -18.75%
PSP N 131.60 1.15% 1.50 226399 130.10 130.10 131.80 289 131.60 131.70 2136 1.23% 35.88%
Partners Group N 793.40 -0.90% -7.20 47563 801.40 792.40 806.20 429 793.40 793.60 518 0.76% 33.12%
Richemont N 76.14 -1.07% -0.82 1464327 77.54 76.14 77.96 16131 76.14 76.16 854 3.03% 20.86%
Roche GS 271.85 -0.02% -0.05 1013237 272.50 271.55 275.25 949 271.80 271.85 296 -0.49% 11.69%
SGS N 2371.00 -0.80% -19.00 19899 2407.00 2364.00 2423.00 5 2371.00 2372.00 54 0.34% 7.29%
Schindler N 218.20 0.93% 2.00 90936 218.40 216.80 221.40 263 218.20 218.40 339 6.23% 14.48%
Schindler PS 218.60 0.78% 1.70 316539 217.80 217.80 222.40 1691 218.60 218.70 4 6.07% 12.28%
Sika N 137.70 -1.08% -1.50 434267 140.15 137.40 141.25 3611 137.55 137.70 576 -0.04% 10.51%
Sonova N 228.40 -0.65% -1.50 151717 230.40 227.80 232.10 632 228.30 228.40 928 1.92% 42.22%
Straumann N 773.60 -1.02% -8.00 29768 787.20 773.20 790.80 11 773.60 774.20 39 -1.43% 25.18%
Sunrise N 72.10 -0.89% -0.65 867036 73.05 71.70 73.05 1892 72.05 72.10 2021 -5.44% -16.60%
Swatch Group I 267.70 -0.93% -2.50 189845 272.40 267.50 274.00 213 267.60 267.70 2952 2.25% -6.63%
Swatch Group N 50.25 -0.69% -0.35 95291 50.95 50.15 51.35 2742 50.20 50.25 1381 3.40% -11.53%
Swiss Life N 470.60 -0.08% -0.40 152554 473.50 470.20 475.50 3479 470.60 470.70 8 1.49% 24.30%
Swiss Prime Site N 98.25 0.00% 0.00 283637 98.30 98.10 99.90 573 98.25 98.30 2234 1.66% 23.51%
Swiss Re N 98.80 -0.76% -0.76 867455 99.74 98.66 99.96 16037 98.80 98.82 3532 -0.02% 9.63%
Swisscom N 478.80 -0.79% -3.80 130511 484.00 478.10 485.60 2347 478.80 478.90 156 -1.72% 1.94%
Temenos N 160.95 -0.09% -0.15 208352 161.80 160.95 164.95 972 160.95 161.10 1837 1.16% 36.51%
UBS Group N 10.35 -0.91% -0.10 18160581 10.52 10.35 10.55 20862 10.35 10.35 20120 2.02% -15.45%
VAT N 114.30 -1.85% -2.15 100816 117.20 114.15 118.30 889 114.20 114.30 526 2.05% 32.44%
Vifor Pharma N 155.75 -0.61% -0.95 155505 158.05 154.45 158.70 30 155.75 155.85 1474 1.14% 45.70%
Zurich Insurance N 347.40 -0.83% -2.90 366457 351.90 347.20 352.50 2081 347.40 347.50 1057 0.09% 18.53%