28.01.2022 18:05:29
SMI EXPANDED
1717.73
CHF
-8.8450
-0.51%
28.01.2022 17:31
 
Chart
Kursdaten
Kurs 1717.73 Eröffnung 1724.05
Diff. absolut -8.85 Tages-Hoch 1725.88
Diff. % -0.51 % Tages-Tief 1697.07
Volumen - Umsatz -
Schlusskurs vom 27.01.2022 1726.57 Volatilität in % -
Börse Letzter Handel 28.01.2022 / 17:31
Währung CHF Aktualisierungsstand 28.01.2022 / 18:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -6.20% 1859.4 1685.8
1 Woche -3.15% 1770.6 1685.8
1 Monat -6.10% 1859.4 1685.8
3 Monate -0.59% 1859.4 1685.8
6 Monate -0.12% 1859.4 1637.3
1 Jahr 11.21% 1859.4 1500.3
3 Jahre 35.23% 1859.4 1107.9
0.25
1.13
19.2
18.92
SMI
SMI
SMI
-6.2
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":0.25,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"10771877"},"2021":{"performance":19.2,"chartHeight":23.495174185195,"year":2021,"ID_NOTATION":"10771877"},"2022":{"performance":-6.2,"chartHeight":17.676593488185,"year":2022,"ID_NOTATION":"10771877"},"0":{"ID_NOTATION":"10771877"},"1":{"ID_NOTATION":"10771877"},"2":{"ID_NOTATION":"10771877"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-7.2,"chartHeight":18.446314374604,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 18:05:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABB N 31.13 -4.19% -1.36 6764312 32.16 30.83 32.49 11842 31.13 31.14 18818 -5.52% -6.91%
Adecco N 43.07 -2.18% -0.96 1420805 44.03 41.85 44.69 1003 43.07 43.08 5758 -10.96% -5.52%
Alcon N 69.06 -0.83% -0.58 1221154 69.26 67.84 69.26 1119 69.04 69.06 16052 -4.18% -13.75%
AMS Osram I 15.03 -0.60% -0.09 1320836 15.06 14.74 15.28 100747 15.02 15.03 3348 -4.97% -8.89%
Baloise N 161.40 0.31% 0.50 148272 160.90 160.10 161.80 232 161.30 161.40 2691 1.39% 7.91%
Barry Callebaut N 2100.00 -0.10% -2.00 9266 2102.00 2072.00 2104.00 11 2098.00 2100.00 309 -4.97% -5.14%
BB Biotech N 65.25 -1.58% -1.05 134033 65.65 64.35 65.70 1132 65.20 65.25 267 -4.47% -14.06%
Cembra Money Bank N 62.45 -0.24% -0.15 81281 62.95 62.00 62.95 626 62.45 62.50 2013 -2.80% -5.79%
Lindt & Sprüngli N 106400.00 1.92% 2000.00 92 105000.00 104000.00 106900.00 1 106000.00 106500.00 1 -2.16% -14.57%
Lindt & Sprüngli PS 10560.00 2.33% 240.00 2046 10370.00 10200.00 10570.00 9 10550.00 10560.00 66 -0.96% -18.29%
Clariant N 19.39 -1.37% -0.27 622262 19.61 19.18 19.67 1683 19.39 19.39 1876 -3.34% 3.47%
Richemont N 130.10 -0.99% -1.30 1373819 133.00 125.95 133.80 763 130.05 130.10 2974 -6.91% -4.05%
CS Group N 8.56 -1.40% -0.12 9217084 8.66 8.45 8.68 3902 8.56 8.56 21388 -4.84% -2.10%
Dufry N 46.92 -2.53% -1.22 312542 48.31 45.95 48.31 12084 46.92 46.94 121 -2.94% 6.62%
Ems-Chemie N 915.50 -0.76% -7.00 7500 919.50 902.00 923.50 43 915.50 916.00 141 -5.24% -9.65%
Flughafen Zürich N 168.70 -1.75% -3.00 56807 171.60 166.60 171.90 497 168.70 168.80 693 -2.72% 4.63%
Galenica N 64.30 0.94% 0.60 79555 63.70 63.45 64.50 143 64.25 64.30 1432 -1.55% -7.08%
Geberit N 616.40 0.42% 2.60 108228 613.00 606.80 616.60 123 616.40 616.60 501 -5.22% -17.63%
Georg Fischer N 1314.00 -2.38% -32.00 7561 1346.00 1291.00 1346.00 3 1313.00 1314.00 211 -8.75% -2.82%
Givaudan N 3818.00 -6.54% -267.00 50410 3840.00 3770.00 3929.00 935 3817.00 3818.00 8 -2.53% -14.75%
Helvetia N 115.10 -1.20% -1.40 90557 116.40 114.30 116.40 318 115.00 115.10 3331 1.57% 8.47%
Holcim N 49.58 -0.40% -0.20 1348238 49.92 48.80 50.00 2115 49.58 49.59 1562 -2.77% 7.03%
Kühne + Nagel N 253.50 -0.78% -2.00 121802 255.50 249.70 258.20 260 253.40 253.50 851 -5.37% -13.21%
Logitech N 75.82 0.74% 0.56 1087059 75.98 74.14 76.38 1647 75.82 75.84 1313 0.78% -2.11%
Lonza N 629.00 2.54% 15.60 268993 615.40 607.00 629.20 570 628.60 629.00 2980 -6.66% -19.46%
Nestlé N 118.06 -0.20% -0.24 3673328 118.42 116.66 118.46 1492 118.04 118.06 2617 -2.39% -7.17%
Novartis N 79.37 -0.38% -0.30 4710290 79.38 78.37 79.50 2200 79.36 79.37 10783 -2.11% -0.76%
Partners Group N 1232.00 -0.44% -5.50 79131 1237.50 1211.00 1245.00 78 1231.50 1232.00 609 -8.30% -18.18%
PSP N 110.80 -0.63% -0.70 68146 111.30 110.80 111.80 2026 110.80 111.00 104 1.92% -1.93%
Roche GS 355.45 0.24% 0.85 1391601 356.25 352.00 357.90 8655 355.45 355.50 904 -2.88% -6.46%
Schindler N 225.40 0.54% 1.20 30940 225.00 221.60 226.20 207 225.00 225.40 562 -3.78% -8.27%
Schindler PS 226.90 0.44% 1.00 113878 226.40 223.50 227.70 4 226.90 227.00 25 -4.36% -7.98%
SGS N 2612.00 1.87% 48.00 25665 2603.00 2557.00 2627.00 15 2611.00 2612.00 343 -7.20% -15.85%
SIG Combibloc N 20.84 0.87% 0.18 661865 20.72 20.32 20.84 1127 20.78 20.84 12702 -9.31% -18.85%
Sika N 310.30 -1.05% -3.30 411832 308.00 305.00 312.30 121 310.20 310.30 1449 -6.53% -17.52%
Sonova N 320.30 0.75% 2.40 125650 317.70 315.50 320.40 141 320.20 320.30 1136 -3.87% -11.15%
Straumann N 1485.00 -0.60% -9.00 37331 1486.50 1463.00 1503.00 374 1484.50 1485.00 296 -6.83% -22.87%
Swatch Group I 269.00 -4.07% -11.40 242723 285.00 265.20 286.00 212 269.00 269.10 574 -6.38% 0.50%
Swiss Life N 590.60 -0.64% -3.80 91483 595.00 585.00 595.40 134 590.40 590.60 76 1.19% 6.33%
Swiss Prime Site N 90.40 -0.93% -0.85 162252 91.55 90.00 91.55 191 90.35 90.40 1862 3.93% 1.78%
Swiss Re N 100.85 -0.64% -0.65 1300219 101.60 99.84 101.60 507 100.80 100.85 4185 4.55% 12.45%
Swisscom N 531.80 0.53% 2.80 84600 531.00 527.80 532.80 403 531.60 531.80 563 1.61% 2.80%
Tecan N 444.40 2.25% 9.80 32496 432.00 432.00 444.40 210 443.20 444.40 410 -4.78% -21.76%
Temenos N 108.30 0.88% 0.95 181136 106.60 105.65 108.30 113 108.25 108.30 1759 -6.29% -14.84%
UBS Group N 16.93 -1.63% -0.28 9929602 17.23 16.70 17.27 16778 16.93 16.93 175762 -2.63% 4.84%
VAT Group N 356.40 -1.11% -4.00 82360 354.60 346.40 361.00 23 356.20 356.40 722 -5.95% -20.69%
Vifor Pharma N 163.40 -0.37% -0.60 221389 164.00 163.05 164.30 221 163.35 163.40 14599 1.30% 1.08%
Zur Rose N 210.50 -1.64% -3.50 114699 214.00 203.50 214.50 1530 210.00 210.50 2700 6.47% -9.13%
Zurich Insurance N 441.00 -1.14% -5.10 480944 446.00 436.10 446.00 1422 440.90 441.00 5583 1.43% 11.41%