17.04.2021 11:13:29
SMI EXPANDED
1622.08
CHF
10.1840
0.63%
16.04.2021 22:06
 
Chart
Kursdaten
Kurs 1622.08 Eröffnung 1611.85
Diff. absolut 10.18 Tages-Hoch 1622.08
Diff. % 0.63 % Tages-Tief 1609.28
Volumen - Umsatz -
Schlusskurs vom 15.04.2021 1611.90 Volatilität in % -
Börse Letzter Handel 16.04.2021 / 22:06
Währung CHF Aktualisierungsstand 17.04.2021 / 11:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.96% 1622.1 1500.3
1 Woche 0.26% 1622.1 1599.1
1 Monat 3.53% 1622.1 1557.6
3 Monate 4.81% 1622.1 1500.3
6 Monate 10.48% 1622.1 1368.3
1 Jahr 18.92% 1622.1 1353.6
3 Jahre 28.88% 1622.1 1107.9
27.61
26.51
0.25
1.13
5.96
5.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.61,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"10771877"},"2020":{"performance":0.25,"chartHeight":8.531441564773,"year":2020,"ID_NOTATION":"10771877"},"2021":{"performance":5.96,"chartHeight":17.993890771825,"year":2021,"ID_NOTATION":"10771877"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.04.2021 11:13:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 30.69 1.62% 0.49 9308584 30.35 30.12 30.69 12121 30.68 30.69 294143 3.93% 24.20%
Adecco N 65.16 1.46% 0.94 856815 64.42 64.30 65.48 3653 65.14 65.16 9464 -1.90% 10.14%
Alcon N 67.98 -0.15% -0.10 894576 68.46 67.70 68.46 5521 67.96 67.98 14302 0.56% 15.53%
AMS I 18.71 -0.64% -0.12 1621323 18.92 18.54 18.96 23566 18.71 18.72 340 -0.21% -3.33%
Bâloise N 161.60 0.37% 0.60 83273 161.50 160.60 162.40 842 161.50 161.60 1100 -0.06% 2.60%
Barry Callebaut N 2168.00 0.56% 12.00 4899 2156.00 2148.00 2174.00 153 2168.00 2170.00 13 -0.28% 3.04%
BB Biotech N 81.30 -0.25% -0.20 69321 82.00 81.20 82.25 1466 81.25 81.30 29760 1.62% 9.64%
Cembra Money Bank N 106.10 1.14% 1.20 56327 104.90 104.90 106.10 1855 106.00 106.10 1435 -1.49% -1.03%
Lindt & Sprüngli N 90200.00 1.46% 1300.00 112 89200.00 89100.00 90200.00 1 90000.00 90200.00 1 -0.88% 2.04%
Lindt & Sprüngli PS 8610.00 0.35% 30.00 1495 8510.00 8510.00 8620.00 25 8610.00 8615.00 19 -1.37% -0.23%
Clariant N 20.50 1.79% 0.36 1373221 20.19 20.17 20.51 874 20.50 20.51 26014 7.50% 8.93%
Richemont N 96.20 -0.48% -0.46 1676589 96.94 94.94 96.94 9302 96.18 96.20 6083 3.20% 20.13%
CS Group N 9.90 1.00% 0.10 10380428 9.91 9.78 9.91 75470 9.90 9.90 355838 1.06% -13.16%
Dufry N 63.80 0.19% 0.12 300602 63.82 63.66 65.16 6606 63.80 63.84 60 -0.53% 14.79%
Ems-Chemie N 842.00 0.96% 8.00 11372 836.00 834.00 844.50 380 842.00 842.50 91 0.12% -1.29%
Flughafen Zürich N 156.60 0.51% 0.80 40897 155.80 155.80 158.00 96 156.50 156.60 1577 0.38% 0.32%
Galenica N 62.65 0.97% 0.60 228002 62.20 62.00 63.00 3241 62.60 62.65 8020 2.37% 6.19%
Geberit N 613.60 1.96% 11.80 157091 604.80 603.40 613.60 458 613.20 613.60 2065 -1.48% 10.72%
Georg Fischer N 1300.00 0.93% 12.00 16337 1291.00 1286.00 1302.00 376 1300.00 1301.00 88 -0.08% 14.04%
Givaudan N 3854.00 0.39% 15.00 25375 3852.00 3821.00 3854.00 138 3853.00 3854.00 326 1.34% 3.32%
Helvetia N 110.60 0.45% 0.50 110737 110.20 109.70 111.20 30 110.60 110.70 716 -1.60% 18.42%
Julius Bär N 60.12 1.54% 0.91 699773 59.24 59.24 60.50 8423 60.12 60.14 427 -1.96% 17.88%
Kühne + Nagel N 283.70 0.64% 1.80 203635 282.20 280.40 284.70 87 283.70 283.90 110 2.83% 41.28%
LafargeHolcim N 58.44 2.06% 1.18 3200844 58.00 57.80 58.44 7201 58.42 58.44 27357 2.38% 20.20%
Logitech N 103.90 1.91% 1.95 617089 102.05 101.45 103.90 2868 103.80 103.90 2682 3.23% 20.93%
Lonza N 558.40 -0.68% -3.80 246904 564.20 553.60 564.80 2719 558.20 558.40 154 1.82% -1.83%
Nestlé N 108.70 0.76% 0.82 7558968 108.00 107.62 108.70 480 108.66 108.70 8531 -0.09% 4.26%
Novartis N 80.87 0.42% 0.34 4932977 80.50 80.04 80.87 3800 80.86 80.87 10883 -0.04% -3.32%
OC Oerlikon N 10.69 -0.09% -0.01 899918 10.74 10.63 10.85 9660 10.69 10.70 7710 -3.69% 16.83%
Partners Group N 1321.00 1.50% 19.50 62413 1305.00 1300.50 1321.50 407 1320.50 1321.00 146 1.54% 27.02%
PSP N 114.20 0.44% 0.50 108151 113.90 113.60 114.90 3001 114.20 114.30 173 0.18% -3.47%
Roche GS 309.20 -0.10% -0.30 1574916 310.00 306.65 310.60 10092 309.15 309.20 439 -0.15% 0.06%
Schindler N 278.00 3.12% 8.40 42531 270.80 270.80 278.00 55 278.00 278.20 469 2.66% 16.61%
Schindler PS 285.70 2.73% 7.60 126764 278.90 278.60 286.10 446 285.70 285.80 31 2.36% 19.74%
SGS N 2705.00 0.86% 23.00 28352 2675.00 2675.00 2708.00 237 2704.00 2705.00 705 -1.85% 1.31%
SIG Combibloc N 22.90 1.24% 0.28 505273 22.70 22.64 22.90 2917 22.88 22.90 10702 0.70% 11.49%
Sika N 270.70 1.73% 4.60 400556 267.50 266.40 270.70 606 270.60 270.70 2292 -1.74% 11.95%
Sonova N 265.10 1.03% 2.70 147044 263.00 262.60 265.90 4407 265.00 265.10 3139 1.61% 15.26%
Straumann N 1248.50 0.28% 3.50 20743 1249.50 1245.00 1257.00 302 1248.50 1249.00 1322 0.20% 21.04%
Swatch Group I 279.80 0.25% 0.70 171364 279.40 275.50 279.90 668 279.80 279.90 1220 0.76% 15.86%
Swiss Life N 473.30 0.51% 2.40 232981 473.00 469.90 473.90 748 473.20 473.30 2381 -0.55% 14.77%
Swiss Prime Site N 90.10 1.46% 1.30 188709 88.80 88.75 90.10 52 90.00 90.10 2431 -0.33% 3.68%
Swiss Re N 90.64 0.49% 0.44 1635248 90.66 89.80 91.02 4586 90.62 90.64 15334 -2.89% 8.76%
Swisscom N 479.30 0.80% 3.80 130807 476.50 474.90 479.30 84 479.20 479.30 2556 -1.18% 0.46%
Tecan N 464.80 1.57% 7.20 25866 459.00 457.60 466.40 39 464.40 464.80 74 3.61% 7.15%
Temenos N 145.15 0.03% 0.05 178890 145.10 143.90 145.60 178 145.15 145.20 53 0.52% 17.39%
UBS Group N 14.81 1.93% 0.28 15362805 14.64 14.53 14.83 1940 14.81 14.81 367565 -0.80% 18.81%
VAT Group N 274.80 2.46% 6.60 90800 271.00 267.60 276.00 2189 274.80 275.00 16542 -2.55% 24.46%
Vifor Pharma N 133.60 0.83% 1.10 211223 132.90 132.20 134.40 1269 133.60 133.65 961 2.45% -3.88%
Zurich Insurance N 381.60 0.93% 3.50 577212 379.60 378.10 381.60 2227 381.50 381.60 1312 -1.01% 2.17%