04.07.2020 04:58:30
SMI EXPANDED
1449.01
CHF
-8.4960
-0.58%
03.07.2020 22:06
 
Chart
Kursdaten
Kurs 1449.01 Eröffnung 1459.76
Diff. absolut -8.50 Tages-Hoch 1461.51
Diff. % -0.58 % Tages-Tief 1447.19
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 1457.51 Volatilität in % -
Börse Letzter Handel 03.07.2020 / 22:06
Währung CHF Aktualisierungsstand 04.07.2020 / 04:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.38% 1620.4 1107.9
1 Woche 0.69% 1461.5 1432.8
1 Monat -0.60% 1475.3 1382.9
3 Monate 8.94% 1475.3 1332.8
6 Monate -6.13% 1620.4 1107.9
1 Jahr -0.39% 1620.4 1107.9
3 Jahre 12.71% 1620.4 1107.9
SMI
27.61
26.51
SMI
-11.26
-10.68
SMI
-5.38
-4.63
2018
2019
2020
{"2018":{"performance":-11.26,"chartHeight":18.365683051646,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":27.61,"chartHeight":22,"year":2019,"ID_NOTATION":"10771877"},"2020":{"performance":-5.38,"chartHeight":15.000429186244,"year":2020,"ID_NOTATION":"10771877"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.63,"chartHeight":14.316361556557,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.04,"chartHeight":18.670864541063,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.71,"chartHeight":15.271677982434,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 04.07.2020 04:58:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 22.27 -0.13% -0.03 5409729 22.39 22.27 22.46 12941 22.27 22.28 3991 6.86% -4.71%
Adecco N 45.51 0.33% 0.15 443716 45.57 45.13 45.80 353 45.50 45.51 4177 2.22% -25.66%
Alcon N 55.62 0.11% 0.06 422968 56.08 55.60 56.18 3738 55.62 55.64 262 0.36% 1.50%
AMS I 14.77 3.07% 0.44 2003180 14.50 14.26 14.88 3098 14.77 14.79 343 7.30% -62.40%
Bâloise N 141.60 -0.63% -0.90 107029 142.20 140.30 143.30 4051 141.50 141.60 3304 1.22% -19.09%
Barry Callebaut N 1817.00 -0.16% -3.00 9877 1821.00 1817.00 1856.00 375 1817.00 1823.00 78 -1.36% -15.01%
BB Biotech N 69.35 -0.93% -0.65 56869 70.00 69.30 70.45 153 69.35 69.40 207 -1.77% 4.68%
Bucher N 277.00 0.29% 0.80 11756 278.40 275.80 279.80 66 276.60 277.00 305 2.06% -18.48%
Lindt & Sprüngli N 80300.00 -0.37% -300.00 51 80600.00 80200.00 80700.00 1 80300.00 80700.00 1 0.75% -6.08%
Lindt & Sprüngli PS 7415.00 -0.34% -25.00 2521 7450.00 7405.00 7520.00 31 7415.00 7420.00 1 -2.50% -1.33%
Clariant N 20.16 0.15% 0.03 1758747 20.24 20.10 20.46 1192 20.15 20.16 78037 10.83% -6.67%
Richemont N 61.50 -0.16% -0.10 1050327 61.92 61.28 62.14 138 61.48 61.50 102563 2.36% -19.14%
CS Group N 9.85 -0.44% -0.04 6040948 9.90 9.77 9.96 3984 9.85 9.85 21541 2.75% -24.82%
Dormakaba N 523.50 -0.10% -0.50 5616 526.50 521.50 526.50 91 523.00 523.50 25 2.35% -24.40%
Dufry N 28.69 -2.88% -0.85 570936 29.81 28.00 30.47 81 28.67 28.69 6439 7.05% -70.12%
Ems-Chemie N 734.50 -0.61% -4.50 24718 738.50 731.00 743.00 66 733.50 734.50 341 1.73% 15.40%
Flughafen Zürich N 126.00 -0.79% -1.00 53771 127.60 125.80 129.00 23472 126.00 126.10 197 1.45% -28.69%
Geberit N 480.30 -0.97% -4.70 77569 486.30 479.20 488.00 116 479.80 480.30 102 2.87% -11.58%
Georg Fischer N 823.00 0.24% 2.00 5237 825.00 816.50 839.00 559 822.00 823.00 11 2.55% -16.28%
Givaudan N 3503.00 -0.85% -30.00 22297 3549.00 3491.00 3568.00 13 3501.00 3503.00 225 1.86% 15.57%
Helvetia N 88.30 -0.06% -0.05 90435 88.55 87.15 89.05 642 88.25 88.30 91 3.88% -35.45%
Julius Bär N 40.00 0.00% 0.00 617305 40.09 39.64 40.54 401 39.99 40.00 213630 1.27% -19.89%
Kühne + Nagel N 158.45 0.19% 0.30 156496 158.40 158.10 159.05 16666 158.45 158.50 217 2.69% -2.91%
LafargeHolcim N 42.56 -0.12% -0.05 1832489 43.00 42.51 43.03 4789 42.56 42.57 11160 4.70% -20.74%
Logitech N 60.98 -1.01% -0.62 953528 61.92 60.84 62.52 2582 60.94 60.98 3205 2.18% 33.06%
Lonza N 512.60 1.06% 5.40 237330 508.80 507.00 516.80 421 512.60 512.80 1319 2.75% 45.13%
Nestlé N 105.12 -0.61% -0.64 2460181 105.74 104.96 106.34 2317 105.12 105.14 10656 0.08% 0.32%
Novartis N 82.38 -0.79% -0.66 2548821 82.93 82.15 83.00 708 82.37 82.38 12089 -0.95% -10.36%
OC Oerlikon N 7.66 -0.20% -0.01 375808 7.70 7.62 7.71 2812 7.66 7.67 381 2.75% -32.57%
Partners Group N 872.00 0.46% 4.00 40250 869.40 868.80 876.60 56 871.80 872.00 170 2.35% -1.74%
PSP N 106.90 0.38% 0.40 107028 106.40 106.40 108.00 4483 106.90 107.00 2374 0.85% -19.99%
Roche GS 328.80 -1.23% -4.10 877464 332.70 327.65 333.20 243 328.65 328.80 1454 -1.41% 4.71%
Schindler N 223.00 -1.15% -2.60 26425 226.00 223.00 228.00 333 223.00 224.00 134 0.90% -5.99%
Schindler PS 223.60 -0.49% -1.10 73729 224.70 223.60 227.40 942 223.60 224.00 44 0.81% -9.18%
SGS N 2320.00 -0.90% -21.00 14594 2348.00 2314.00 2348.00 25 2319.00 2320.00 48 1.13% -12.49%
Sika N 183.65 -1.02% -1.90 357603 186.50 183.60 186.95 1108 183.65 183.75 1182 1.16% 0.99%
Sonova N 192.50 -1.58% -3.10 183258 195.35 191.25 196.85 854 192.45 192.50 6457 -0.59% -13.09%
Straumann N 846.20 -0.54% -4.60 36745 852.00 843.20 859.00 24 846.20 848.40 30 6.31% -10.96%
Sunrise N 84.05 0.00% 0.00 125072 84.10 83.95 84.65 974 84.05 84.15 1683 1.14% 10.52%
Swatch Group N 37.00 -0.70% -0.26 43509 37.58 36.78 37.58 403 36.96 37.00 95 2.10% -27.66%
Swatch Group I 190.30 -0.73% -1.40 149156 191.25 189.15 191.55 39 190.30 190.35 245 2.31% -29.52%
Swiss Life N 353.00 0.00% 0.00 99333 355.00 348.70 355.50 87 352.90 353.00 435 2.14% -27.34%
Swiss Prime Site N 87.85 -0.17% -0.15 101072 88.25 87.60 88.65 1484 87.85 87.90 1370 0.46% -21.49%
Swiss Re N 74.40 -0.40% -0.30 970033 74.96 73.62 75.28 418 74.36 74.40 182 3.56% -31.55%
Swisscom N 493.30 -0.58% -2.90 79761 497.70 490.90 497.90 418 493.00 493.30 1273 0.39% -3.77%
Temenos N 149.55 1.36% 2.00 163348 147.75 147.75 150.50 1614 149.55 149.60 508 5.73% -2.38%
UBS Group N 11.04 -0.45% -0.05 9674430 11.10 10.98 11.16 7789 11.04 11.04 127662 2.75% -9.69%
VAT Group N 172.00 0.58% 1.00 46715 171.00 171.00 174.20 174 172.00 172.10 44 0.53% 5.17%
Vifor Pharma N 144.45 0.56% 0.80 159609 143.70 143.60 146.50 6 144.45 144.50 181 -3.25% -18.23%
Zurich Insurance N 338.20 -0.53% -1.80 184242 341.40 336.60 342.00 227 338.00 338.20 3619 2.30% -14.83%