24.09.2018 12:14:15
SMI EXPANDED
1299.53
CHF
-4.26
-0.33%
24.09.2018 11:59
 
Chart
Kursdaten
Kurs 1299.53 Eröffnung 1302.42
Diff. absolut -4.26 Tages-Hoch 1303.81
Diff. % -0.33 % Tages-Tief 1298.90
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 1303.78 Volatilität in % -
Börse Letzter Handel 24.09.2018 / 11:59
Währung CHF Aktualisierungsstand 24.09.2018 / 12:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.34% 1382.5 1220.7
1 Woche 0.01% 1312.7 1289.5
1 Monat -1.08% 1323.5 1276.8
3 Monate 5.87% 1335.1 1220.7
6 Monate 2.95% 1335.1 1220.7
1 Jahr -0.39% 1382.5 1220.7
3 Jahre 7.32% 1382.5 1040.7
SMI
14.84
13
SMI
-4.27
-5.58
SMI
-3.34
-4.12
2016
2017
2018
{"2016":{"performance":-4.27,"chartHeight":16.117638808471,"year":2016,"ID_NOTATION":"10771877"},"2017":{"performance":14.84,"chartHeight":22.676803565935,"year":2017,"ID_NOTATION":"10771877"},"2018":{"performance":-3.34,"chartHeight":14.824231897073,"year":2018,"ID_NOTATION":"10771877"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.09,"chartHeight":12.355780408759,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":8.19,"chartHeight":19.546989302028,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.09.2018 12:14:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 23.35 -0.09% -0.02 1289095 23.33 23.27 23.46 16725 23.34 23.35 7788 0.56% -10.53%
AMS I 63.20 -0.19% -0.12 128781 64.46 62.52 64.00 4 63.20 63.32 200 -4.92% -28.41%
Adecco N 52.66 -0.38% -0.20 337807 52.82 52.32 52.82 3478 52.66 52.68 107 -8.74% -29.09%
BB Biotech N 70.60 -0.56% -0.40 127250 70.25 70.00 70.90 1677 70.60 70.70 2705 1.43% 9.99%
Barry Callebaut N 1859.00 0.43% 8.00 706 1854.00 1850.00 1865.00 43 1857.00 1859.00 23 -0.64% -8.95%
CS Group N 15.26 -0.03% -0.01 1281380 15.22 15.21 15.29 8818 15.26 15.26 16180 5.49% -12.27%
Clariant N 26.29 0.65% 0.17 646793 26.21 26.21 26.48 2419 26.28 26.30 6244 8.16% -4.15%
Dormakaba N 715.00 -0.28% -2.00 3076 717.00 713.00 718.00 58 715.00 715.50 91 -2.05% -20.99%
Dufry N 118.15 0.21% 0.25 58442 117.60 117.45 118.15 952 118.05 118.10 100 -0.21% -18.63%
Ems-Chemie N 622.00 -0.48% -3.00 5121 623.00 621.50 626.50 117 622.00 622.50 79 1.13% -3.92%
Flughafen Zuerich N 196.00 0.15% 0.30 9491 195.50 194.80 196.20 267 195.90 196.20 279 0.46% -12.20%
GAM N 7.50 -0.27% -0.02 232384 7.53 7.44 7.59 1493 7.49 7.50 3086 7.97% -52.29%
Geberit N 450.00 -0.49% -2.20 27060 452.50 448.90 453.50 256 450.00 450.10 108 0.76% 5.38%
Georg Fischer N 1129.00 -0.18% -2.00 4856 1130.00 1121.00 1136.00 1 1129.00 1130.00 90 -3.08% -12.19%
Givaudan N 2363.00 -0.46% -11.00 5187 2379.00 2356.00 2382.00 59 2363.00 2364.00 48 -0.84% 5.42%
Helvetia N 595.50 0.17% 1.00 3538 595.00 592.50 596.50 204 595.50 596.50 80 1.89% 8.39%
Julius Baer N 50.90 -0.27% -0.14 183434 51.06 50.72 51.14 3103 50.88 50.92 3206 5.63% -14.36%
Kühne + Nagel N 151.90 -0.36% -0.55 19088 151.90 151.15 152.55 182 151.85 151.95 155 -1.39% -11.62%
LafargeHolcim N 45.62 -0.04% -0.02 382764 45.62 45.37 45.65 2959 45.61 45.63 6710 1.20% -16.94%
Lindt & Sprüngli N 78600.00 -0.38% -300.00 29 78800.00 78500.00 79100.00 1 78500.00 78600.00 1 -2.11% 11.94%
Lindt & Sprüngli PS 6725.00 -0.52% -35.00 385 6725.00 6725.00 6780.00 20 6710.00 6720.00 6 -1.24% 13.61%
Logitech N 43.82 -0.41% -0.18 283981 44.00 43.73 44.08 760 43.82 43.83 592 -4.01% 33.74%
Lonza N 311.00 -0.58% -1.80 67780 313.40 310.10 313.80 203 310.90 311.00 264 -1.11% 18.80%
Nestlé N 80.28 -0.35% -0.28 937782 80.30 80.24 80.50 1723 80.28 80.30 2183 -0.89% -3.87%
Novartis N 81.54 -0.42% -0.34 669248 81.46 81.40 82.06 2192 81.52 81.54 400 -0.51% -0.63%
OC Oerlikon N 13.61 -0.07% -0.01 173049 13.60 13.51 13.70 4600 13.61 13.62 836 -0.95% -17.20%
PSP N 95.60 -0.05% -0.05 18359 95.80 95.50 96.05 79 95.60 95.65 751 -1.39% 3.57%
Partners Group N 774.50 -0.32% -2.50 7039 777.00 773.00 778.50 45 774.50 775.00 202 0.19% 16.32%
Richemont N 80.58 -0.32% -0.26 302426 80.88 80.44 80.90 1094 80.60 80.64 1695 -1.15% -8.45%
Roche GS 233.30 -0.79% -1.85 304114 235.00 232.95 235.50 217 233.30 233.35 1334 -1.36% -4.60%
SGS N 2548.00 -1.24% -32.00 4224 2581.00 2547.00 2581.00 51 2548.00 2549.00 6 0.58% 1.53%
Schindler N 229.80 -0.69% -1.60 9918 231.80 229.00 232.00 75 229.60 229.80 129 -0.17% 4.94%
Schindler PS 235.80 -0.67% -1.60 31090 238.00 235.20 238.00 519 235.80 236.00 811 -0.25% 5.84%
Sika N 142.90 -0.28% -0.40 76041 143.20 142.40 143.60 77 142.90 143.00 932 1.20% 11.09%
Sonova N 193.20 -0.62% -1.20 55461 193.45 192.55 194.35 20 193.25 193.30 80 -3.33% 27.73%
Straumann N 740.00 0.82% 6.00 6443 735.00 735.00 744.00 221 739.50 740.50 72 -3.86% 6.61%
Sunrise N 89.25 -0.28% -0.25 21199 89.50 89.05 89.85 686 89.20 89.35 705 -0.50% 0.56%
Swatch Group I 387.20 -1.55% -6.10 34753 392.80 386.60 392.80 6 387.20 387.30 233 2.24% -1.03%
Swatch Group N 75.20 -1.31% -1.00 22360 76.40 75.20 76.40 245 75.20 75.25 204 2.70% 2.28%
Swiss Life N 368.90 0.19% 0.70 76651 369.10 368.60 370.20 270 368.90 369.00 487 3.11% 6.72%
Swiss Prime Site N 83.45 0.79% 0.65 161236 82.90 82.80 83.55 2461 83.45 83.50 150 -2.87% -7.29%
Swiss Re N 90.26 0.40% 0.36 250319 89.80 89.80 90.32 150 90.26 90.28 1757 2.46% -1.48%
Swisscom N 444.20 -0.25% -1.10 24083 445.70 443.60 447.70 44 444.20 444.30 230 1.39% -14.12%
Temenos N 159.30 -0.44% -0.70 19126 158.90 158.20 161.00 145 159.30 159.50 46 -1.23% 28.00%
UBS Group N 15.88 0.22% 0.04 3651637 15.84 15.79 15.90 8662 15.88 15.89 6883 5.04% -11.65%
VAT N 112.10 -0.80% -0.90 13375 113.00 111.70 113.10 158 112.10 112.20 539 -0.26% -21.75%
Zurich Insurance N 308.20 0.26% 0.80 83925 307.30 307.10 308.60 153 308.20 308.30 764 2.84% 3.64%