12.12.2019 18:13:56
SMI EXPANDED
1506.72
CHF
5.5220
0.37%
12.12.2019 17:55
 
Chart
Kursdaten
Kurs 1506.72 Eröffnung 1501.20
Diff. absolut 5.52 Tages-Hoch 1512.57
Diff. % 0.37 % Tages-Tief 1497.30
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 1501.20 Volatilität in % -
Börse Letzter Handel 12.12.2019 / 17:55
Währung CHF Aktualisierungsstand 12.12.2019 / 18:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.69% 1522.5 1197.8
1 Woche 0.67% 1513.5 1485.5
1 Monat 0.86% 1522.5 1476.2
3 Monate 2.36% 1522.5 1410.0
6 Monate 5.73% 1522.5 1381.9
1 Jahr 20.27% 1522.5 1164.8
3 Jahre 31.04% 1522.5 1134.6
14.84
13
SMI
24.69
23.44
SMI
-11.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.84,"chartHeight":19.704364095648,"year":2017,"ID_NOTATION":"10771877"},"2018":{"performance":-11.26,"chartHeight":18.441286754849,"year":2018,"ID_NOTATION":"10771877"},"2019":{"performance":24.69,"chartHeight":22.033477318961,"year":2019,"ID_NOTATION":"10771877"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 18:13:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 23.22 2.52% 0.57 12802604 22.71 22.65 23.27 9838 23.22 23.23 62037 3.14% 21.16%
Adecco N 61.28 0.29% 0.18 747704 60.90 60.68 61.64 8422 61.28 61.30 426 -0.55% 33.03%
Alcon N 55.08 0.77% 0.42 1927655 54.54 54.49 55.21 4563 55.08 55.09 5176 0.02% 0.00%
AMS I 42.04 -2.03% -0.87 1213306 43.24 42.04 44.30 21315 42.04 42.06 570 -10.40% 82.13%
Bâloise N 173.70 0.99% 1.70 136816 172.40 171.60 174.20 933 173.70 173.80 1595 -0.52% 27.03%
Barry Callebaut N 2030.00 0.20% 4.00 11043 2028.00 2014.00 2046.00 194 2030.00 2032.00 79 1.30% 32.33%
BB Biotech N 67.45 -0.07% -0.05 107785 67.80 67.30 68.45 1712 67.45 67.55 183 -1.82% 15.58%
Bucher N 327.60 1.36% 4.40 30034 324.00 322.20 328.00 339 327.40 327.60 295 1.19% 22.24%
Lindt & Sprüngli N 83500.00 -0.36% -300.00 114 83900.00 83400.00 84100.00 5 83500.00 83600.00 1 0.36% 14.32%
Lindt & Sprüngli PS 7445.00 -0.73% -55.00 2115 7480.00 7435.00 7545.00 31 7445.00 7450.00 4 0.67% 22.95%
Clariant N 21.10 2.08% 0.43 2397344 20.82 20.81 21.17 16600 21.09 21.10 189 1.47% 14.26%
Richemont N 75.18 0.86% 0.64 1707219 74.52 74.20 75.76 17065 75.18 75.20 10711 0.84% 18.32%
CS Group N 13.16 2.85% 0.36 14228735 12.78 12.78 13.21 29806 13.16 13.16 54787 -0.08% 18.52%
Dormakaba N 696.50 -0.43% -3.00 8482 700.00 696.50 703.50 404 696.50 697.00 125 1.75% 17.96%
Dufry N 97.36 -0.23% -0.22 333042 97.56 96.90 98.42 1077 97.36 97.40 79 1.71% 4.79%
Ems-Chemie N 625.50 1.21% 7.50 24544 618.00 613.50 626.50 81 625.50 626.00 695 1.15% 32.33%
Flughafen Zuerich N 177.90 0.68% 1.20 145227 177.00 176.40 178.90 3925 177.90 178.00 223 2.61% 8.74%
Geberit N 545.20 0.15% 0.80 129085 544.40 541.20 547.00 2033 545.20 545.40 987 1.23% 42.40%
Georg Fischer N 995.50 2.31% 22.50 20430 975.00 975.00 1002.00 33 995.50 996.00 7 -0.97% 23.71%
Givaudan N 2923.00 0.72% 21.00 26176 2907.00 2898.00 2929.00 1 2922.00 2923.00 32 0.21% 27.50%
Helvetia N 136.10 0.00% 0.00 117071 136.40 135.60 136.70 2314 136.00 136.10 910 -0.44% 18.45%
Julius Baer N 47.64 2.34% 1.09 909995 46.57 46.49 47.91 3545 47.64 47.66 79 0.98% 32.96%
Kühne + Nagel N 162.80 0.09% 0.15 181963 162.90 162.00 163.10 2822 162.80 162.85 335 0.96% 28.73%
LafargeHolcim N 52.20 0.58% 0.30 2679349 51.98 51.74 52.54 29215 52.18 52.20 44318 1.53% 28.15%
Logitech N 43.67 1.13% 0.49 811361 43.33 43.12 43.79 874 43.67 43.68 325 1.60% 39.65%
Lonza N 336.40 0.33% 1.10 366398 333.80 333.80 338.10 1093 336.40 336.60 159 0.45% 31.65%
Nestlé N 103.08 0.00% 0.00 5381269 102.80 102.64 103.72 35709 103.08 103.10 3045 0.80% 29.17%
Novartis N 91.27 -0.05% -0.05 4960968 91.20 90.78 91.82 4537 91.26 91.27 332 1.29% 22.92%
OC Oerlikon N 11.38 1.25% 0.14 1786873 11.28 11.28 11.48 37949 11.37 11.38 18000 1.81% 1.81%
Partners Group N 862.60 0.61% 5.20 56029 859.00 855.80 863.60 55 862.20 862.60 112 1.54% 43.86%
PSP N 131.20 0.08% 0.10 153126 130.90 130.90 132.20 2027 130.90 131.20 146 0.61% 35.36%
Roche GS 302.35 -0.28% -0.85 1542112 303.15 300.55 303.35 4526 302.35 302.40 2743 0.00% 24.57%
Schindler N 240.60 0.33% 0.80 19578 239.80 238.20 240.80 200 240.40 240.60 1215 1.10% 25.81%
Schindler PS 251.20 0.56% 1.40 137448 249.80 247.70 251.20 11 250.80 251.20 2488 1.38% 28.30%
SGS N 2616.00 0.19% 5.00 24437 2612.00 2590.00 2621.00 217 2616.00 2617.00 1196 0.93% 18.14%
Sika N 176.85 1.17% 2.05 520145 174.80 174.65 178.05 4995 176.85 176.90 3430 1.10% 40.29%
Sonova N 216.70 -0.91% -2.00 313908 217.90 216.70 220.00 5488 216.70 216.80 212 -0.68% 36.18%
Straumann N 936.80 -0.45% -4.20 20036 942.00 936.20 945.00 87 936.60 936.80 6 0.00% 52.27%
Sunrise N 76.60 -0.84% -0.65 115873 77.10 76.55 77.55 3507 76.60 76.65 1391 -0.83% -10.64%
Swatch Group N 51.45 0.78% 0.40 128867 51.35 50.80 51.80 7272 51.45 51.50 721 1.29% -10.12%
Swatch Group I 276.50 0.77% 2.10 270705 273.00 271.90 278.00 5778 276.50 276.60 2548 2.08% -4.29%
Swiss Life N 493.10 0.59% 2.90 167766 491.10 488.60 495.40 3967 493.10 493.40 76 -0.39% 29.48%
Swiss Prime Site N 107.90 0.37% 0.40 255503 107.30 107.00 108.70 261 107.80 107.90 6103 2.48% 35.14%
Swiss Re N 108.65 0.79% 0.85 1266680 108.05 107.25 108.95 3767 108.60 108.65 8883 1.17% 19.62%
Swisscom N 518.60 0.04% 0.20 131676 519.00 515.80 520.20 657 518.60 518.80 990 0.04% 10.37%
Temenos N 146.90 1.73% 2.50 282258 144.70 144.70 148.00 1893 146.90 146.95 148 -1.03% 22.48%
UBS Group N 11.99 1.96% 0.23 17350031 11.74 11.69 12.03 53253 11.98 11.99 108068 -0.55% -3.88%
VAT N 152.05 1.67% 2.50 142777 149.20 149.00 153.40 166 152.05 152.10 330 1.22% 73.29%
Vifor Pharma N 173.70 -0.83% -1.45 122450 174.65 173.45 175.50 1431 173.70 173.75 115 -0.09% 63.84%
Zurich Insurance N 395.70 0.87% 3.40 359296 392.80 392.00 396.70 554 395.70 395.80 646 0.38% 33.85%