18.02.2019 05:56:51
SMI EXPANDED
1325.53
CHF
12.9750
0.99%
15.02.2019 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.02.2019 1312.56 Volatilität in % -
Börse Letzter Handel 15.02.2019 / 22:06
Währung CHF Aktualisierungsstand 18.02.2019 / 05:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.10% 1325.8 1197.8
1 Woche 2.72% 1325.8 1296.6
1 Monat 5.20% 1325.8 1260.4
3 Monate 4.20% 1325.8 1164.8
6 Monate 2.36% 1330.3 1164.8
1 Jahr 3.17% 1335.1 1164.8
3 Jahre 20.57% 1382.5 1058.6
14.84
13
SMI
10.1
9.64
SMI
-11.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.84,"chartHeight":26.628289922231,"year":2017,"ID_NOTATION":"10771877"},"2018":{"performance":-11.26,"chartHeight":24.921379236773,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":10.1,"chartHeight":24.249166990385,"year":2019,"ID_NOTATION":"10771877"}}
{"2017":{"performance":13,"chartHeight":25.809816974997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.594404082956,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.64,"chartHeight":23.960955363965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.866454862372,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.442196820357,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.99,"chartHeight":22.800237483459,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.7002448337,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.998269557219,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.754414109049,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.787425761137,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.188009238439,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.43,"chartHeight":19.153617916413,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.833551743117,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.866364767657,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.02,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.02.2019 05:56:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 19.77 1.70% 0.33 8883613 19.43 19.33 19.88 160 - - 580 4.00% 5.78%
AMS I 28.68 -1.78% -0.52 700589 29.03 28.40 29.18 120 28.50 - 439 4.29% 21.73%
Adecco N 52.90 1.73% 0.90 1292041 52.06 51.90 53.04 590 - - 10 5.86% 15.18%
Aryzta N 1.06 -2.88% -0.03 2171272 1.10 1.05 1.10 8974 1.05 1.00 1 2.51% -2.34%
BB Biotech N 69.55 0.29% 0.20 50811 68.90 68.45 69.55 50 69.70 69.90 143 3.19% 19.09%
Barry Callebaut N 1707.00 -0.35% -6.00 6092 1713.00 1704.00 1725.00 50 1700.00 1726.00 17 1.07% 11.50%
Bâloise N 157.20 0.83% 1.30 116185 155.40 155.10 157.40 265 155.00 - 665 2.68% 16.10%
CS Group N 11.75 1.29% 0.15 21192698 11.52 11.43 11.78 1100 11.80 11.79 1500 1.03% 8.80%
Clariant N 20.66 1.47% 0.30 2166742 20.25 20.23 20.88 2500 20.34 20.90 200 4.93% 14.21%
Dormakaba N 668.00 0.00% 0.00 4567 669.50 663.50 676.50 20 655.00 680.00 67 1.98% 12.65%
Dufry N 99.72 1.34% 1.32 142229 98.46 97.58 100.05 837 97.50 100.50 221 2.66% 7.09%
Ems-Chemie N 554.50 1.19% 6.50 42323 546.50 543.00 562.00 6 563.00 563.00 120 7.77% 18.74%
Flughafen Zuerich N 178.10 1.02% 1.80 39663 176.10 175.10 178.30 50 178.00 - 100 2.53% 9.60%
GAM N 3.75 -0.74% -0.03 869162 3.77 3.72 3.81 1000 3.75 3.86 3500 -9.07% -2.80%
Geberit N 394.80 0.77% 3.00 305224 392.20 389.70 396.80 40 - 395.00 50 2.68% 3.27%
Georg Fischer N 898.50 0.67% 6.00 14642 892.50 876.00 905.00 145 - - 100 8.19% 14.24%
Givaudan N 2453.00 -0.28% -7.00 35193 2461.00 2447.00 2464.00 2 2457.00 2480.00 49 1.70% 7.78%
Helvetia N 591.50 0.77% 4.50 12328 584.00 582.50 591.50 100 581.50 592.00 50 0.51% 2.96%
Julius Baer N 40.81 3.16% 1.25 1511716 39.53 39.16 40.86 1000 40.50 - 1900 3.58% 16.57%
Kühne + Nagel N 138.40 0.58% 0.80 198402 138.00 135.60 139.40 150 136.75 139.50 1500 4.06% 9.54%
LafargeHolcim N 47.92 1.05% 0.50 2309421 47.21 46.96 48.20 1000 47.76 48.48 350 2.37% 18.32%
Lindt & Sprüngli N 72100.00 -0.41% -300.00 111 72200.00 72100.00 72500.00 1 72000.00 72600.00 1 1.41% -1.64%
Lindt & Sprüngli PS 6280.00 -0.55% -35.00 2435 6285.00 6245.00 6345.00 4 - 6400.00 3 0.64% 2.95%
Logitech N 37.20 1.17% 0.43 1120509 36.61 36.35 37.48 269 36.93 37.50 1590 6.38% 20.31%
Lonza N 292.40 2.31% 6.60 445066 285.50 284.40 292.40 430 - 293.20 80 5.75% 14.80%
Nestlé N 89.10 1.18% 1.04 8400416 88.28 87.94 89.18 1410 - - 1020 3.32% 11.65%
Novartis N 90.08 1.10% 0.98 9755041 88.70 88.70 90.14 450 - 90.00 200 1.76% 7.19%
OC Oerlikon N 13.15 1.15% 0.15 681438 12.99 12.87 13.24 800 12.80 13.25 400 5.45% 19.11%
PSP N 102.40 0.10% 0.10 82998 102.50 101.80 102.60 2000 101.70 103.00 50 -0.87% 5.73%
Partners Group N 704.00 1.51% 10.50 65006 693.00 691.00 704.50 20 701.00 706.50 20 2.40% 18.12%
Richemont N 72.26 1.01% 0.72 2234187 71.48 70.82 72.58 14100 71.00 72.70 500 7.66% 14.70%
Roche GS 272.55 0.68% 1.85 4465107 270.55 270.20 272.90 15 272.70 - 930 1.57% 11.98%
SGS N 2483.00 0.61% 15.00 22743 2478.00 2459.00 2491.00 100 2425.00 2500.00 184 4.02% 12.35%
Schindler N 217.40 -0.28% -0.60 29627 218.20 215.80 219.40 15 217.60 220.00 4015 5.02% 14.06%
Schindler PS 223.60 0.63% 1.40 158787 221.60 219.60 225.00 100 - - 100 7.09% 14.84%
Sika N 130.30 -0.38% -0.50 758528 131.00 129.90 132.10 10 130.00 - 300 2.44% 4.57%
Sonova N 189.35 0.13% 0.25 197258 189.30 187.65 189.85 20 190.40 190.00 10 4.96% 17.90%
Straumann N 738.50 -0.20% -1.50 27509 740.00 733.00 743.50 4 739.50 739.50 13 4.38% 19.50%
Sunrise N 77.75 0.06% 0.05 98357 77.80 77.30 78.35 120 77.50 79.80 100 0.71% -10.06%
Swatch Group I 284.50 0.00% 0.00 277507 283.90 280.20 286.20 5 285.00 284.70 175 5.18% -0.77%
Swatch Group N 55.15 0.18% 0.10 98963 55.00 54.25 55.25 44 54.15 56.20 350 5.96% -2.90%
Swiss Life N 415.10 1.12% 4.60 219579 411.10 408.40 415.30 300 - - 120 2.67% 9.64%
Swiss Prime Site N 84.60 0.65% 0.55 187288 84.00 83.85 84.65 220 84.00 85.00 1200 0.48% 6.35%
Swiss Re N 97.12 1.12% 1.08 1558724 96.08 95.74 97.26 20 97.40 - 128 1.38% 7.77%
Swisscom N 447.50 0.02% 0.10 240798 447.40 444.90 448.70 20 446.00 - 25 0.79% -4.73%
Temenos N 140.90 -1.54% -2.20 317536 142.20 139.20 142.70 20 141.40 143.00 55 1.81% 19.51%
UBS Group N 12.99 1.96% 0.25 19794146 12.76 12.69 13.04 139 - - 4596 2.81% 6.21%
VAT N 105.50 0.29% 0.30 115680 104.70 103.60 105.90 1970 103.80 106.00 100 4.66% 22.25%
Vifor Pharma N 128.00 -0.16% -0.20 175608 128.00 126.55 129.05 200 126.50 130.00 980 1.59% 19.74%
Zurich Insurance N 322.10 1.35% 4.30 841437 318.30 316.10 322.50 10 322.40 322.00 50 1.93% 9.89%