19.11.2018 21:28:54
SMI EXPANDED
1261.88
CHF
-14.66
-1.15%
19.11.2018 17:55
 
Chart
Kursdaten
Kurs 1261.88 Eröffnung 1283.55
Diff. absolut -14.66 Tages-Hoch 1286.31
Diff. % -1.15 % Tages-Tief 1261.86
Volumen - Umsatz -
Schlusskurs vom 16.11.2018 1276.55 Volatilität in % -
Börse Letzter Handel 19.11.2018 / 17:55
Währung CHF Aktualisierungsstand 19.11.2018 / 21:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.45% 1382.5 1220.7
1 Woche -2.23% 1299.9 1261.9
1 Monat -1.29% 1312.1 1236.7
3 Monate -3.37% 1330.3 1236.7
6 Monate -2.48% 1335.1 1220.7
1 Jahr -4.67% 1382.5 1220.7
3 Jahre 0.82% 1382.5 1040.7
SMI
14.84
13
SMI
-4.27
-5.58
SMI
-6.45
-6.07
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":-6.45,"chartHeight":18.289435781189,"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":-6.07,"chartHeight":17.969713116253,"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":-9.81,"chartHeight":20.497331438083,"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":2.81,"chartHeight":13.914444088058,"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":-4.49,"chartHeight":16.382166200497,"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":-12.95,"chartHeight":21.959496781209,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2018 21:28:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 19.88 -0.92% -0.18 7189169 20.28 19.87 20.45 490 20.24 20.24 450 -0.10% -23.91%
AMS I 25.34 -2.99% -0.78 2008313 26.11 24.92 28.13 800 25.50 25.00 100 -15.11% -71.35%
Adecco N 47.53 -1.31% -0.63 1186393 48.25 47.53 48.59 150 47.60 48.32 300 -3.80% -35.40%
Aryzta N 1.35 -3.44% -0.05 6506456 1.40 1.33 1.46 800 - 1.35 1000 -3.30% -83.62%
BB Biotech N 62.15 -1.27% -0.80 71326 63.25 62.15 63.70 35 - 62.20 650 -3.94% -3.72%
Barry Callebaut N 1725.00 -3.31% -59.00 18919 1789.00 1715.00 1791.00 23 1700.00 1856.00 150 -12.88% -15.15%
Bâloise N 145.30 0.00% 0.00 84250 145.50 145.10 146.50 81 145.40 146.00 2 -1.42% -4.22%
CS Group N 12.32 -0.48% -0.06 12056642 12.39 12.21 12.57 800 12.50 12.38 1000 -3.26% -29.20%
Clariant N 20.86 -1.84% -0.39 1431558 21.29 20.74 21.37 240 20.90 - 560 -3.47% -23.45%
Dormakaba N 690.00 0.29% 2.00 21615 686.50 686.50 705.00 73 673.00 707.00 17 1.47% -23.97%
Dufry N 102.90 -0.10% -0.10 220021 103.00 102.20 104.35 30 102.00 108.00 110 -1.81% -28.99%
Ems-Chemie N 541.00 -1.46% -8.00 24982 550.50 539.00 553.50 5 540.00 560.00 449 -2.17% -16.83%
Flughafen Zuerich N 162.80 -1.33% -2.20 93186 163.40 161.80 165.60 35 - 163.00 350 -4.68% -26.96%
GAM N 5.89 -0.34% -0.02 676972 5.91 5.86 6.11 2000 5.75 5.85 150 -2.48% -62.60%
Geberit N 377.40 -0.94% -3.60 158509 383.30 376.40 385.20 20 380.00 - 45 -1.72% -12.05%
Georg Fischer N 811.50 0.25% 2.00 27679 811.50 803.00 842.50 3 854.50 850.00 53 -11.31% -37.00%
Givaudan N 2419.00 -1.35% -33.00 23971 2456.00 2418.00 2465.00 20 2417.00 2400.00 15 1.91% 8.88%
Helvetia N 617.00 -0.32% -2.00 17231 619.50 616.00 623.50 9 614.00 625.00 20 -1.28% 12.49%
Julius Baer N 43.53 -0.09% -0.04 774260 43.81 43.43 44.34 200 43.40 45.00 280 -2.53% -26.96%
Kühne + Nagel N 130.00 -0.54% -0.70 201032 131.40 129.90 131.90 105 130.00 131.20 340 -2.77% -24.64%
LafargeHolcim N 45.73 -0.87% -0.40 1904465 46.32 45.64 46.62 2100 45.60 46.20 1375 -1.60% -16.05%
Lindt & Sprüngli N 79600.00 -1.73% -1400.00 127 80600.00 79500.00 81100.00 1 79100.00 80000.00 1 -2.93% 12.93%
Lindt & Sprüngli PS 6955.00 -1.97% -140.00 1850 7100.00 6920.00 7115.00 4 - 7160.00 1 -3.27% 16.89%
Logitech N 33.09 -3.86% -1.33 1433403 34.75 32.89 34.90 450 34.00 - 320 -6.95% 0.58%
Lonza N 299.80 -1.74% -5.30 254171 306.30 299.10 307.50 10 300.00 299.20 6 -4.92% 13.86%
Nestlé N 83.30 -1.26% -1.06 5178954 84.42 83.30 84.70 10 90.00 - 235 -2.23% -0.60%
Novartis N 87.28 -0.43% -0.38 5279799 88.88 87.22 89.34 3 - - 520 -2.30% 6.38%
OC Oerlikon N 11.31 0.27% 0.03 1516255 11.52 11.31 11.66 1000 11.22 11.74 2500 -1.39% -31.25%
PSP N 96.80 -0.46% -0.45 78758 97.55 96.55 98.00 65 96.20 - 25 -0.82% 4.82%
Partners Group N 671.50 -1.97% -13.50 67269 685.50 670.50 689.00 70 670.00 671.50 25 -3.45% 0.52%
Richemont N 65.92 -1.58% -1.06 2501311 66.70 65.66 67.04 100 - 66.90 315 -2.57% -25.35%
Roche GS 246.50 -1.52% -3.80 1640537 251.00 246.45 252.45 250 246.20 - 7 -1.22% -
SGS N 2273.00 -1.52% -35.00 19207 2314.00 2272.00 2333.00 15 2275.00 - 5 -1.35% -10.55%
Schindler N 193.00 -1.88% -3.70 26356 198.70 192.70 199.20 470 192.00 198.40 25 -3.69% -12.47%
Schindler PS 198.40 -2.07% -4.20 164839 203.40 198.40 205.40 200 198.00 206.80 72 -4.25% -11.55%
Sika N 124.20 -1.51% -1.90 426210 126.70 123.40 127.70 200 123.80 - 300 -2.78% -2.25%
Sonova N 150.00 -2.15% -3.30 351651 153.60 149.75 156.50 1025 149.00 - 150 -6.54% -1.45%
Straumann N 631.50 -3.07% -20.00 28260 651.00 631.00 658.00 138 630.00 665.00 1221 -5.75% -8.28%
Sunrise N 86.55 -0.97% -0.85 121640 88.10 86.50 88.45 20 - 86.55 330 0.46% -2.75%
Swatch Group I 305.10 -3.75% -11.90 532697 313.10 301.70 313.80 183 - 307.70 26 -5.19% -23.23%
Swatch Group N 59.70 -3.71% -2.30 145187 62.00 59.25 62.00 100 59.50 61.95 130 -5.39% -19.87%
Swiss Life N 381.90 -0.26% -1.00 127841 384.70 381.20 386.00 25 381.00 381.00 3 -2.07% 10.99%
Swiss Prime Site N 81.40 -0.43% -0.35 135109 81.95 81.25 82.30 60 81.60 - 160 -1.33% -8.86%
Swiss Re N 88.52 -1.25% -1.12 1061094 89.90 88.52 90.32 1058 - 89.00 500 -2.53% -2.99%
Swisscom N 461.80 0.13% 0.60 148354 463.30 461.80 467.50 12 461.00 465.00 200 0.20% -10.94%
Temenos N 123.50 -4.19% -5.40 251781 129.70 123.30 131.00 1000 121.00 123.60 2400 -5.73% -1.20%
UBS Group N 13.57 -0.37% -0.05 10131480 13.70 13.54 13.82 480 13.60 - 4000 -1.56% -24.33%
VAT N 94.25 0.48% 0.45 183000 94.80 93.20 96.75 50 95.00 97.20 106 -6.13% -34.73%
Vifor Pharma N 127.75 -2.33% -3.05 240956 131.00 127.65 132.50 650 127.00 - 100 -5.05% 2.28%
Zurich Insurance N 305.20 -1.36% -4.20 471834 309.50 305.20 311.80 64 - - 124 -2.05% 2.90%