03.08.2021 10:39:43
SMI EXPANDED
1752.97
CHF
3.3830
0.19%
03.08.2021 10:24
 
Chart
Kursdaten
Kurs 1752.97 Eröffnung 1749.02
Diff. absolut 3.38 Tages-Hoch 1755.63
Diff. % 0.19 % Tages-Tief 1747.98
Volumen - Umsatz -
Schlusskurs vom 02.08.2021 1749.59 Volatilität in % -
Börse Letzter Handel 03.08.2021 / 10:24
Währung CHF Aktualisierungsstand 03.08.2021 / 10:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.29% 1752.4 1500.3
1 Woche 0.91% 1752.4 1718.6
1 Monat 1.53% 1752.4 1700.9
3 Monate 10.20% 1752.4 1570.0
6 Monate 13.44% 1752.4 1500.3
1 Jahr 21.92% 1752.4 1368.3
3 Jahre 31.93% 1752.4 1107.9
27.61
26.51
0.25
1.13
14.29
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.61,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"10771877"},"2020":{"performance":0.25,"chartHeight":8.4090760258521,"year":2020,"ID_NOTATION":"10771877"},"2021":{"performance":14.29,"chartHeight":22.304885236491,"year":2021,"ID_NOTATION":"10771877"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.72,"chartHeight":8.4090760258521,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 10:39:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 33.05 -0.03% -0.01 397470 32.96 32.85 33.07 2525 33.05 33.06 3817 -1.87% 33.79%
Adecco N 53.78 -0.66% -0.36 116436 54.10 53.66 54.48 520 53.76 53.78 123 -15.51% -8.49%
Alcon N 66.98 -0.09% -0.06 95129 67.22 66.68 67.22 197 66.96 67.00 938 4.49% 13.94%
AMS I 17.83 -0.97% -0.17 328484 17.80 17.71 18.01 894 17.82 17.84 1657 4.80% -7.00%
Bâloise N 144.90 0.56% 0.80 34657 144.40 144.30 145.60 226 144.80 145.00 115 -1.03% -8.51%
Barry Callebaut N 2314.00 0.00% 0.00 966 2318.00 2312.00 2330.00 30 2312.00 2314.00 36 1.94% 9.98%
BB Biotech N 86.90 -0.17% -0.15 2802 87.25 86.90 87.25 783 86.90 87.10 215 -0.63% 17.40%
Cembra Money Bank N 95.50 0.74% 0.70 20915 95.40 95.40 96.10 267 95.40 95.60 232 -1.66% -11.57%
Lindt & Sprüngli N 106400.00 0.85% 900.00 13 105000.00 105000.00 106600.00 2 106500.00 106700.00 2 3.94% 19.34%
Lindt & Sprüngli PS 10330.00 1.08% 110.00 438 10240.00 10240.00 10390.00 5 10330.00 10370.00 37 4.07% 18.42%
Clariant N 18.89 0.00% 0.00 90728 18.85 18.81 18.95 1600 18.89 18.90 1365 -1.18% 0.40%
Richemont N 118.45 0.34% 0.40 169882 118.00 117.15 118.60 829 118.45 118.50 84 0.77% 47.42%
CS Group N 9.39 0.58% 0.05 1631682 9.35 9.34 9.44 11550 9.39 9.39 3592 -0.93% -18.11%
Dufry N 47.89 -0.75% -0.36 63385 48.50 47.88 48.52 490 47.88 47.92 113 -3.54% -13.19%
Ems-Chemie N 1015.00 -0.20% -2.00 2144 1018.00 1010.00 1018.00 75 1014.00 1016.00 114 5.28% 19.23%
Flughafen Zürich N 145.40 -1.36% -2.00 4574 147.40 145.40 147.50 199 145.30 145.60 101 0.27% -5.57%
Galenica N 71.95 4.65% 3.20 153221 69.40 69.40 73.10 239 71.90 72.00 169 1.33% 16.53%
Geberit N 747.80 0.11% 0.80 6686 747.00 743.00 748.00 49 747.60 747.80 20 1.94% 34.79%
Georg Fischer N 1486.00 0.75% 11.00 944 1480.00 1471.00 1491.00 2 1482.00 1485.00 12 3.07% 29.39%
Givaudan N 4543.00 0.20% 9.00 969 4529.00 4519.00 4545.00 32 4541.00 4543.00 9 2.46% 21.55%
Helvetia N 100.50 0.50% 0.50 8433 100.50 100.20 101.00 853 100.40 100.60 125 0.00% 7.07%
Holcim N 53.52 0.19% 0.10 223484 53.68 53.34 53.82 2400 53.48 53.52 1501 -0.26% 9.87%
Julius Bär N 60.30 -0.20% -0.12 36772 60.50 60.20 60.54 1535 60.28 60.32 159 1.99% 18.47%
Kühne + Nagel N 306.60 0.20% 0.60 17225 305.80 303.20 307.00 150 306.50 306.70 200 -0.55% 52.39%
Logitech N 97.38 -1.14% -1.12 265353 98.12 96.84 98.50 465 97.30 97.38 437 -11.30% 14.64%
Lonza N 719.80 0.76% 5.40 19034 715.00 711.20 720.40 148 719.60 720.00 239 4.14% 25.60%
Nestlé N 114.34 -0.45% -0.52 509289 114.76 114.34 115.08 1460 114.32 114.34 1342 0.47% 10.17%
Novartis N 84.35 0.69% 0.58 352176 84.01 84.00 84.41 231 84.33 84.35 877 0.31% 0.14%
OC Oerlikon N 11.18 8.12% 0.84 1006210 10.70 10.64 11.22 2054 11.15 11.18 19617 -1.99% 13.01%
Partners Group N 1566.50 0.35% 5.50 3597 1564.50 1554.50 1566.50 41 1565.50 1566.50 69 2.60% 50.10%
PSP N 124.30 0.24% 0.30 2606 124.00 124.00 124.60 253 124.10 124.30 4 1.56% 4.82%
Roche GS 353.75 0.53% 1.85 96516 352.20 351.50 354.15 78 353.70 353.75 166 2.13% 13.88%
Schindler N 283.80 0.35% 1.00 4397 282.80 281.60 283.80 87 283.60 284.00 262 2.39% 18.62%
Schindler PS 296.80 0.71% 2.10 17489 295.00 293.70 297.20 50 296.70 296.90 205 2.68% 23.51%
SGS N 2936.00 0.34% 10.00 1470 2922.00 2915.00 2937.00 67 2935.00 2937.00 35 0.97% 9.59%
SIG Combibloc N 27.14 -0.22% -0.06 61844 27.14 26.86 27.24 2 27.10 27.16 1372 8.19% 32.42%
Sika N 320.00 0.03% 0.10 28493 319.20 317.30 320.20 695 319.90 320.10 414 1.36% 32.30%
Sonova N 360.10 0.45% 1.60 20670 357.50 357.00 362.00 244 360.10 360.30 121 3.11% 55.87%
Straumann N 1694.50 -0.67% -11.50 3722 1710.00 1691.00 1712.00 14 1694.00 1696.00 22 4.89% 65.39%
Swatch Group I 307.80 0.65% 2.00 8038 305.80 305.50 308.30 320 307.70 307.90 170 -1.48% 26.63%
Swiss Life N 473.10 0.60% 2.80 12999 471.30 471.10 474.80 55 472.90 473.10 157 0.30% 14.04%
Swiss Prime Site N 97.80 0.31% 0.30 7892 97.35 97.35 98.25 75 97.70 97.80 298 1.93% 12.20%
Swiss Re N 82.62 0.00% 0.00 109027 82.66 82.52 83.04 480 82.60 82.62 1050 -1.34% -0.86%
Swisscom N 548.00 0.26% 1.40 10659 547.00 546.60 549.40 187 547.80 548.00 116 0.59% 14.57%
Tecan N 542.00 1.40% 7.50 2587 537.00 533.00 543.00 26 541.00 542.50 52 5.53% 23.21%
Temenos N 143.20 0.28% 0.40 18206 143.65 141.80 143.75 277 143.15 143.30 392 -0.35% 15.49%
UBS Group N 15.10 0.10% 0.01 1078744 15.06 15.03 15.14 18619 15.10 15.10 2159 1.51% 20.97%
VAT Group N 356.60 -0.67% -2.40 13079 354.60 351.60 357.40 177 356.20 356.80 112 3.34% 62.59%
Vifor Pharma N 128.15 0.91% 1.15 39752 126.70 126.70 128.40 521 128.15 128.25 257 0.67% -8.63%
Zurich Insurance N 369.10 0.27% 1.00 38479 368.60 368.10 370.70 378 369.00 369.10 27 -0.14% -1.45%