18.10.2021 04:11:11
SMI EXPANDED
1719.19
CHF
8.1920
0.48%
15.10.2021 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 1710.99 Volatilität in % -
Börse Letzter Handel 15.10.2021 / 22:06
Währung CHF Aktualisierungsstand 18.10.2021 / 04:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.31% 1802.2 1500.3
1 Woche 1.83% 1720.7 1672.0
1 Monat -0.60% 1752.5 1637.3
3 Monate -0.29% 1802.2 1637.3
6 Monate 6.66% 1802.2 1570.0
1 Jahr 18.51% 1802.2 1368.3
3 Jahre 37.92% 1802.2 1107.9
27.61
26.51
0.25
1.13
12.31
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.61,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"10771877"},"2020":{"performance":0.25,"chartHeight":8.3884921158057,"year":2020,"ID_NOTATION":"10771877"},"2021":{"performance":12.31,"chartHeight":21.472917805712,"year":2021,"ID_NOTATION":"10771877"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 04:11:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 31.91 0.73% 0.23 4117563 31.86 31.60 32.01 19441 31.90 31.91 10917 3.98% 29.14%
Adecco N 48.71 0.70% 0.34 565857 48.58 48.58 49.22 1150 48.71 48.72 1909 0.74% -17.66%
Alcon N 72.52 -0.14% -0.10 617630 72.78 72.34 73.08 91 72.52 72.62 3796 -0.52% 23.25%
AMS I 17.09 1.67% 0.28 1482035 16.90 16.69 17.22 49008 17.09 17.10 3981 3.42% -11.70%
Bâloise N 142.80 0.85% 1.20 74193 142.10 142.10 143.80 2303 142.70 142.80 1494 -0.35% -9.33%
Barry Callebaut N 2166.00 0.28% 6.00 5510 2166.00 2156.00 2172.00 31 2164.00 2166.00 730 2.36% 2.95%
BB Biotech N 82.05 0.49% 0.40 44882 81.85 81.85 83.00 427 82.05 82.10 517 0.80% 10.65%
Cembra Money Bank N 63.50 0.47% 0.30 70907 63.25 62.95 64.00 1512 63.50 63.55 208 -0.63% -40.76%
Lindt & Sprüngli N 113800.00 1.34% 1500.00 79 112700.00 112100.00 114000.00 3 113000.00 114600.00 2 2.52% 28.73%
Lindt & Sprüngli PS 11160.00 1.45% 160.00 1207 10950.00 10840.00 11170.00 29 11130.00 11160.00 9 3.62% 29.32%
Clariant N 17.96 0.87% 0.15 740876 17.81 17.77 18.09 5642 17.96 17.96 2206 3.16% -4.57%
Richemont N 109.90 1.20% 1.30 1863850 109.80 109.75 111.40 1226 109.85 109.90 4663 9.68% 37.24%
CS Group N 9.79 1.92% 0.18 9717589 9.69 9.68 9.85 944 9.79 9.79 33077 1.64% -14.11%
Dufry N 51.50 1.46% 0.74 412747 50.90 50.90 52.58 2821 51.50 51.54 345 -1.64% -7.34%
Ems-Chemie N 904.50 0.61% 5.50 7213 903.00 897.00 907.00 151 904.50 906.00 13 1.46% 6.04%
Flughafen Zürich N 168.30 0.36% 0.60 70272 167.60 166.90 169.20 3382 168.30 168.50 16 0.42% 7.82%
Galenica N 67.70 0.52% 0.35 108394 67.40 67.05 67.90 158 67.65 67.70 1504 1.88% 14.75%
Geberit N 707.60 0.97% 6.80 101149 703.00 699.20 709.00 233 707.60 707.80 206 2.94% 27.68%
Georg Fischer N 1410.00 1.37% 19.00 6790 1400.00 1386.00 1416.00 52 1409.00 1410.00 294 3.91% 23.68%
Givaudan N 4221.00 -0.14% -6.00 17773 4227.00 4202.00 4231.00 204 4221.00 4222.00 41 -0.96% 13.16%
Helvetia N 106.20 0.47% 0.50 91486 106.00 106.00 108.00 2164 106.20 106.30 1090 2.21% 13.70%
Holcim N 44.46 0.32% 0.14 1688218 44.46 44.31 44.65 15940 44.46 44.47 3853 -1.11% -8.56%
Julius Bär N 64.96 0.31% 0.20 464892 65.00 64.66 65.88 1260 64.96 65.00 1256 2.46% 27.37%
Kühne + Nagel N 286.70 -2.71% -8.00 189635 295.20 286.70 296.20 6934 286.70 286.90 1875 -3.69% 42.78%
Logitech N 81.26 -1.91% -1.58 1316014 82.26 80.58 82.38 492 81.24 81.26 13392 -1.07% -5.42%
Lonza N 721.80 0.36% 2.60 109056 721.00 712.80 724.40 1131 721.80 722.00 48 4.37% 26.90%
Nestlé N 114.82 0.35% 0.40 2430856 114.40 114.02 114.98 1065 114.82 114.84 19913 2.10% 10.13%
Novartis N 76.93 0.61% 0.47 3812072 76.19 76.15 76.93 12970 76.92 76.93 110199 0.43% -8.03%
Partners Group N 1522.50 0.23% 3.50 47410 1521.50 1511.00 1525.00 213 1522.00 1522.50 313 5.36% 46.39%
PSP N 116.90 1.30% 1.50 71783 115.70 115.10 117.00 152 116.60 116.90 1726 3.09% -1.18%
Roche GS 360.25 0.87% 3.10 935910 357.00 354.10 360.25 423 360.10 360.25 9089 -0.10% 16.59%
Schindler N 247.60 1.23% 3.00 24175 246.40 242.40 248.80 1309 247.60 247.80 59 2.82% 3.86%
Schindler PS 256.10 1.63% 4.10 121314 253.00 249.40 257.30 604 256.10 256.20 74 2.98% 7.33%
SGS N 2746.00 -0.51% -14.00 9777 2768.00 2746.00 2768.00 174 2746.00 2749.00 150 1.82% 2.85%
SIG Combibloc N 25.06 -0.56% -0.14 511382 25.30 24.96 25.38 19717 25.06 25.10 2990 3.30% 22.01%
Sika N 311.00 0.91% 2.80 246066 309.40 308.30 312.10 482 310.90 311.00 357 2.74% 28.62%
Sonova N 359.60 0.33% 1.20 101483 358.80 353.80 361.40 968 359.50 359.60 1124 5.73% 56.35%
Straumann N 1806.50 1.23% 22.00 19205 1795.00 1774.00 1810.00 34 1806.00 1806.50 76 8.21% 75.13%
Swatch Group I 251.00 0.28% 0.70 144726 252.00 250.90 256.10 1984 250.90 251.00 2893 2.28% 3.93%
Swiss Life N 483.80 1.17% 5.60 86562 480.00 479.90 487.00 941 483.80 483.90 354 0.62% 17.31%
Swiss Prime Site N 93.85 0.86% 0.80 106969 93.30 92.95 94.20 2686 93.80 93.85 614 2.96% 8.00%
Swiss Re N 81.26 1.09% 0.88 1003830 80.74 80.74 82.06 1255 81.26 81.28 13537 0.69% -2.50%
Swisscom N 544.80 0.41% 2.20 92616 542.60 540.40 546.20 34 544.60 544.80 2555 1.45% 14.19%
Tecan N 545.00 1.11% 6.00 17296 540.00 538.00 545.00 16 544.50 545.00 481 6.76% 25.63%
Temenos N 115.20 -13.74% -18.35 1326168 115.00 112.90 118.00 318 115.10 115.20 3420 -8.24% -6.83%
UBS Group N 15.88 0.60% 0.10 8962482 15.86 15.86 16.00 175697 15.88 15.88 29341 2.09% 27.31%
VAT Group N 406.20 0.79% 3.20 110457 414.00 393.00 414.60 438 406.20 406.40 1138 11.65% 83.97%
Vifor Pharma N 124.00 -1.04% -1.30 105639 125.40 123.55 125.40 2108 124.00 124.05 2900 1.27% -10.79%
Zur Rose N 369.00 0.82% 3.00 45981 365.00 358.00 371.50 20 368.50 369.00 497 2.93% 30.39%
Zurich Insurance N 392.10 0.44% 1.70 252503 391.60 391.50 394.30 52 392.00 392.10 308 1.19% 4.98%