20.01.2020 11:03:06
SMI EXPANDED
1568.45
CHF
4.0600
0.26%
20.01.2020 10:48
 
Chart
Kursdaten
Kurs 1568.45 Eröffnung 1564.88
Diff. absolut 4.06 Tages-Hoch 1568.47
Diff. % 0.26 % Tages-Tief 1563.92
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 1564.39 Volatilität in % -
Börse Letzter Handel 20.01.2020 / 10:48
Währung CHF Aktualisierungsstand 20.01.2020 / 11:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.16% 1565.3 1520.9
1 Woche 1.97% 1565.3 1520.9
1 Monat 2.97% 1565.3 1516.6
3 Monate 7.99% 1565.3 1434.6
6 Monate 8.65% 1565.3 1381.9
1 Jahr 22.77% 1565.3 1267.8
3 Jahre 33.02% 1565.3 1161.9
SMI
27.61
26.51
2.16
2.12
-11.26
-10.68
SMI
SMI
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":2.16,"chartHeight":10.842297704563,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 11:03:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 23.19 0.00% 0.00 676880 23.14 23.05 23.27 2611 23.18 23.19 6790 -0.94% -0.77%
Adecco N 60.38 0.40% 0.24 66853 60.10 60.06 60.42 374 60.38 60.40 483 -1.92% -1.76%
Alcon N 58.91 -1.06% -0.63 120042 59.26 58.91 59.42 197 58.89 58.91 591 7.03% 8.65%
AMS I 43.85 1.08% 0.47 67607 43.90 43.55 44.02 369 43.84 43.87 670 0.44% 10.47%
Bâloise N 178.20 0.96% 1.70 16851 176.50 176.50 178.20 412 178.10 178.20 14 0.28% 0.86%
Barry Callebaut N 2156.00 0.37% 8.00 753 2150.00 2142.00 2156.00 28 2152.00 2154.00 19 1.70% 0.47%
BB Biotech N 66.05 -0.68% -0.45 33418 66.55 65.90 66.55 953 66.05 66.10 1502 0.08% 0.38%
Bucher N 340.80 0.18% 0.60 2101 340.00 338.80 341.20 74 340.60 341.00 10 1.19% 0.12%
Lindt & Sprüngli N 90200.00 0.33% 300.00 30 90200.00 89700.00 90400.00 10 89900.00 90200.00 1 2.63% 5.15%
Lindt & Sprüngli PS 8085.00 -0.06% -5.00 278 8105.00 8030.00 8115.00 9 8075.00 8085.00 5 3.25% 7.65%
Clariant N 21.98 1.29% 0.28 504264 21.70 21.65 22.00 5790 21.98 21.99 12338 0.98% 0.46%
Richemont N 79.08 -2.30% -1.86 498351 80.82 79.08 80.88 1586 79.06 79.10 537 6.50% 6.42%
CS Group N 13.49 0.19% 0.03 1683418 13.46 13.43 13.49 17422 13.49 13.49 143 -0.07% 2.79%
Dormakaba N 647.50 0.08% 0.50 1685 647.00 645.50 648.50 45 647.00 648.00 90 -2.63% -6.57%
Dufry N 91.60 -4.48% -4.30 160731 94.48 90.78 95.64 289 91.60 91.68 191 -0.10% -0.12%
Ems-Chemie N 652.50 3.24% 20.50 19042 635.00 634.50 655.00 59 652.50 653.00 134 1.28% -0.71%
Flughafen Zürich N 174.10 0.12% 0.20 8996 173.80 173.50 174.20 93 173.90 174.10 194 2.54% -1.58%
Geberit N 513.60 -1.08% -5.60 55744 515.00 512.00 516.60 89 513.40 513.60 154 -4.59% -4.42%
Georg Fischer N 995.00 0.66% 6.50 1385 989.00 987.00 995.00 32 993.50 995.00 554 0.30% 0.56%
Givaudan N 3090.00 0.42% 13.00 2220 3078.00 3074.00 3092.00 10 3090.00 3091.00 24 2.19% 1.52%
Helvetia N 140.40 0.21% 0.30 13011 140.90 140.00 140.90 190 140.30 140.40 210 1.74% 2.41%
Julius Bär N 50.06 0.24% 0.12 134005 49.90 49.74 50.08 832 50.06 50.10 250 0.00% 0.02%
Kühne + Nagel N 166.05 0.24% 0.40 18999 165.80 165.45 166.25 373 166.00 166.10 242 0.67% 1.50%
LafargeHolcim N 53.08 0.64% 0.34 387884 53.00 52.72 53.10 5273 53.08 53.10 3426 0.19% -1.79%
Logitech N 45.03 0.69% 0.31 199630 44.86 44.86 45.18 255 45.02 45.04 1367 -3.83% -2.42%
Lonza N 366.30 0.30% 1.10 57786 365.90 364.80 367.20 145 366.40 366.50 262 2.61% 3.40%
Nestlé N 107.40 0.77% 0.82 857212 106.50 106.20 107.48 680 107.38 107.40 881 3.54% 1.72%
Novartis N 93.04 0.28% 0.26 684792 92.80 92.78 93.11 625 93.03 93.05 2747 1.24% 0.96%
OC Oerlikon N 11.21 0.72% 0.08 91693 11.15 11.14 11.24 2521 11.21 11.22 2356 -0.45% -2.02%
Partners Group N 937.00 0.45% 4.20 8924 933.00 932.20 940.40 38 937.00 937.40 116 2.28% 5.12%
PSP N 140.50 -0.14% -0.20 9217 140.70 140.40 141.00 525 140.40 140.50 456 1.96% 5.31%
Roche GS 328.20 0.08% 0.25 233150 328.20 326.70 328.35 631 328.15 328.20 184 2.36% 4.44%
Schindler N 245.80 -0.81% -2.00 2042 247.80 245.20 247.80 291 245.60 246.00 523 5.27% 4.47%
Schindler PS 255.60 -0.70% -1.80 12873 256.80 254.90 257.60 64 255.60 255.70 97 5.49% 4.55%
SGS N 2697.00 0.26% 7.00 2291 2696.00 2686.00 2697.00 52 2696.00 2697.00 12 2.83% 1.47%
Sika N 181.80 0.17% 0.30 81765 181.70 181.00 182.10 829 181.75 181.85 413 2.83% -0.19%
Sonova N 229.70 0.17% 0.40 44354 229.00 227.90 229.70 532 229.60 229.70 75 2.32% 3.52%
Straumann N 1003.00 0.15% 1.50 2604 1001.50 996.60 1005.00 30 1002.00 1002.50 9 1.24% 5.38%
Sunrise N 80.00 0.06% 0.05 17421 80.00 79.95 80.25 494 80.00 80.05 297 0.50% 5.13%
Swatch Group N 51.05 -1.35% -0.70 22226 51.80 51.05 51.80 684 51.05 51.10 698 1.67% 1.17%
Swatch Group I 269.20 -1.57% -4.30 55764 273.50 269.10 274.00 283 269.10 269.20 231 1.15% 1.30%
Swiss Life N 490.70 0.51% 2.50 25709 489.00 488.70 490.70 151 490.60 490.80 817 0.33% 0.49%
Swiss Prime Site N 117.70 -0.08% -0.10 27177 117.80 117.40 117.90 1345 117.60 117.70 1797 3.61% 5.27%
Swiss Re N 108.85 0.79% 0.85 149688 108.00 107.90 108.95 1536 108.80 108.85 1965 0.19% -0.64%
Swisscom N 524.20 0.23% 1.20 13813 523.40 523.20 525.00 175 524.00 524.20 71 0.81% 2.03%
Temenos N 153.70 1.62% 2.45 31210 151.40 150.95 154.10 156 153.65 153.75 31 -1.82% -1.27%
UBS Group N 12.81 0.63% 0.08 3466558 12.75 12.71 12.81 42160 12.81 12.82 41845 0.59% 4.17%
VAT Group N 157.50 0.45% 0.70 37037 156.65 156.65 158.90 315 157.40 157.50 108 -0.13% -4.13%
Vifor Pharma N 183.00 -0.16% -0.30 26523 183.75 182.90 184.85 219 182.95 183.10 194 0.85% 3.76%
Zurich Insurance N 405.30 0.67% 2.70 109653 403.00 403.00 405.60 285 405.20 405.30 81 0.57% 1.39%