19.07.2019 08:32:53
SWISS PERFORMANCE PR
652.62
CHF
3.4350
0.53%
18.07.2019 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 649.18 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 22:06
Währung CHF Aktualisierungsstand 19.07.2019 / 08:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.45% 658.5 543.8
1 Woche 1.18% 654.5 637.2
1 Monat 0.31% 658.5 637.2
3 Monate 4.43% 658.5 610.0
6 Monate 11.57% 658.5 576.1
1 Jahr 9.78% 658.5 528.9
3 Jahre 24.76% 658.5 492.3
15.22
13
SMI
19.45
18.75
SMI
-11.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.22,"chartHeight":21.808536579327,"year":2017,"ID_NOTATION":"1274207"},"2018":{"performance":-11.9,"chartHeight":20.569753249799,"year":2018,"ID_NOTATION":"1274207"},"2019":{"performance":19.45,"chartHeight":23.043115143565,"year":2019,"ID_NOTATION":"1274207"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 08:32:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.45 - - - - - - 11134 18.45 18.45 55446 -0.05% -1.28%
AMS I 41.67 - - - - - - 4145 41.66 41.75 50 -0.71% 76.87%
APG SGA N 257.50 - - - - - - 5 257.00 260.00 37 -0.39% -21.97%
Addex N 1.56 - - - - - - 11640 1.50 1.50 120 3.65% -30.67%
Adecco N 53.50 - - - - - - 660 53.00 53.50 5662 0.56% 16.48%
Adval Tech N 165.00 - - - - - - 635 160.00 167.00 25 -1.79% -14.95%
Aevis N 12.25 - - - - - - 300 12.15 12.30 300 2.08% 0.41%
Airesis N 1.22 - - - - - - 15000 1.19 1.23 1109 -0.81% -1.61%
Airopack N 0.03 - - - - - - 10000 0.04 0.03 14230 -3.89% -98.42%
Alcon N 59.77 - - - - - - 10 59.75 59.77 19431 -1.50% -
Allreal N 173.00 - - - - - - 1 171.20 175.00 1612 0.23% 13.00%
Also N 134.40 - - - - - - 1500 132.00 136.80 3355 -4.95% 20.65%
Aluflexpack N 20.04 - - - - - - 4 20.64 20.49 3 -8.91% -
Arbonia N 11.70 - - - - - - 540 11.64 12.00 1500 -4.10% 8.33%
Arundel N 2.16 - - - - - - 150 2.04 2.30 500 2.86% -10.00%
Aryzta N 0.95 - - - - - - 3700 0.94 0.94 10504 -10.50% -12.89%
Ascom N 12.70 - - - - - - 2000 12.60 12.70 1016 -0.63% -6.48%
Asmallworld N 1.91 - - - - - - 5497 1.90 1.98 642 -4.75% -51.77%
Autoneum N 108.10 - - - - - - 70 120.00 107.00 26 -6.16% -26.66%
BB Biotech N 66.80 - - - - - - 300 66.10 67.25 6856 0.07% 14.38%
BC Genève N 199.00 - - - - - - 130 198.50 200.00 200 - 3.65%
BC Jura I 56.50 - - - - - - 30 56.50 57.50 19 -2.59% 6.60%
BC Vaudoise N 750.00 - - - - - - 100 750.00 765.00 20 -1.57% 1.21%
BEKB | BCBE N 226.50 - - - - - - 45 225.00 226.50 18 - 16.27%
BFW Liegenschaften N 43.00 - - - - - - 200 42.60 43.00 2995 -0.92% 0.94%
BKW N 66.30 - - - - - - 7 66.30 66.30 1997 -1.49% -3.49%
BVZ N 915.00 - - - - - - 41 880.00 920.00 164 -0.54% 13.66%
Bachem N 130.20 - - - - - - 296 129.00 132.40 121 -1.81% 14.63%
Bank Linth N 486.00 - - - - - - 10 484.00 488.00 10 3.40% 7.52%
Banque Profil I 3.18 - - - - - - 985 2.20 3.30 4092 -1.85% 1.27%
Barry Callebaut N 1971.00 - - - - - - 6 1940.00 1985.00 12 -1.84% 28.74%
Basellandsch. KB PS 914.00 - - - - - - 5 910.00 912.00 50 0.88% 0.66%
Basilea Pharma N 36.50 - - - - - - 50 36.50 37.00 250 -1.46% -8.66%
Basler KB PS 73.20 - - - - - - 10 73.00 73.40 553 - 1.95%
Belimo N 5960.00 - - - - - - 4 5800.00 6000.00 2 0.51% 51.27%
Bell Food N 276.00 - - - - - - 3 275.00 279.00 20 - -9.51%
Bellevue N 21.40 - - - - - - 1000 21.10 22.00 100 2.88% 8.08%
Blackstone Res. N 1.17 - - - - - - 204 1.06 1.17 2542 0.87% -67.82%
Bobst N 57.50 - - - - - - 1649 57.50 56.10 150 -15.25% -15.81%
Bossard N 126.10 - - - - - - 175 125.00 126.00 60 -4.54% -9.80%
Bucher N 304.40 - - - - - - 88 304.20 309.00 100 -3.43% 15.13%
Burckhardt Compr. N 223.00 - - - - - - 50 224.00 223.50 385 -5.11% -3.21%
Burkhalter N 73.20 - - - - - - 250 73.00 75.00 360 -2.01% -6.15%
Bâloise N 182.00 - - - - - - 2 179.00 182.00 2019 0.55% 34.42%
CI COM I 2.36 - - - - - - 770 2.34 2.96 500 -2.48% -8.53%
CPH N 83.00 - - - - - - 1050 82.40 83.00 37 -0.48% 0.61%
CS Group N 12.28 - - - - - - 20 12.50 12.15 61615 1.74% 13.70%
Calida N 27.00 - - - - - - 904 27.00 27.10 15 -4.26% -11.04%
Cassiopea N 44.10 - - - - - - 500 44.50 45.00 1550 -0.23% 20.49%
Cembra Money Bank N 97.80 - - - - - - 200 97.00 98.35 1000 - 25.63%
Cham Group N 427.00 - - - - - - 25 427.00 429.00 60 -0.70% 3.89%
Cicor Technologies N 53.00 - - - - - - 5 52.90 53.00 200 -2.39% 34.52%
Clariant N 19.19 - - - - - - 530 19.06 19.06 4 1.62% 6.08%
Coltene N 83.20 - - - - - - 290 83.20 83.40 10 -1.07% -1.30%
Comet N 86.55 - - - - - - 5 86.55 86.75 7 1.47% 8.53%
Comp. Fin. Tradition 101.00 - - - - - - 588 101.00 101.50 65 -0.49% -0.98%
Conzzeta N 757.00 - - - - - - 2 755.00 759.00 2 -4.54% -1.56%
Cosmo N 91.60 - - - - - - 100 91.60 92.50 375 -6.63% 4.21%
Crealogix N 97.20 - - - - - - 100 96.00 98.80 71 1.25% -12.43%
DKSH N 49.92 - - - - - - 10 50.75 50.75 200 -11.96% -26.43%
Daetwyler I 135.60 - - - - - - 1 135.00 137.00 100 -2.02% 8.65%
Dormakaba N 707.00 - - - - - - 2 706.00 708.00 2 0.07% 19.22%
Dufry N 84.82 - - - - - - 564 84.76 84.92 350 0.83% -8.91%
EFG International N 6.79 - - - - - - 2000 6.75 6.91 2000 -1.45% 18.09%
Edisun Power N 118.00 - - - - - - 45 118.00 118.00 225 2.61% 63.89%
Elma Electronic N 410.00 - - - - - - 12 328.00 444.00 24 - 17.14%
Emmi N 806.00 - - - - - - 144 799.00 815.00 2750 -1.83% 18.27%
Ems-Chemie N 613.00 - - - - - - 312 612.00 617.00 2 7.07% 31.26%
Evolva N 0.18 - - - - - - 30000 0.18 0.17 36266 -7.25% -22.17%
Feintool N 59.40 - - - - - - 100 59.60 59.60 10 -8.90% -21.01%
Flughafen Zuerich N 183.90 - - - - - - 3 183.90 183.90 165 1.16% 13.17%
Forbo N 1772.00 - - - - - - 25 1686.00 1780.00 493 1.20% 28.31%
Fundamenta N 14.45 - - - - - - 200 14.40 14.45 2274 0.35% -0.33%
GAM N 4.23 - - - - - - 520 4.22 4.32 2401 -5.58% 9.65%
Galenica N 51.80 - - - - - - 218 51.75 52.00 1042 -0.10% 19.69%
Gavazzi I 279.00 - - - - - - 21 279.00 280.00 4 -0.36% 13.88%
Geberit N 461.30 - - - - - - 453 461.30 461.50 68 1.30% 20.66%
Georg Fischer N 829.00 - - - - - - 5 835.00 845.00 11 -1.84% 5.40%
Givaudan N 2711.00 - - - - - - 44 2709.00 2711.00 392 -0.77% 19.11%
Glarner KB N 29.20 - - - - - - 2300 29.20 29.30 100 -0.68% 3.55%
Graubündner KB PS 1410.00 - - - - - - 10 1415.00 1410.00 25 -1.05% 6.02%
Groupe Minoteries N 368.00 - - - - - - 74 360.00 368.00 5 2.79% -5.15%
Gurit I 1028.00 - - - - - - 10 1022.00 1020.00 6 -0.77% 18.57%
HIAG Immo N 126.00 - - - - - - 589 126.00 128.00 204 5.44% 8.15%
Helvetia N 128.10 - - - - - - 130 126.50 128.10 1981 3.14% 11.49%
Highlight I 19.80 - - - - - - 100 17.70 19.80 99 8.20% -8.33%
Hochdorf N 79.10 - - - - - - 20 80.50 80.60 35 -6.94% -22.45%
Huber+Suhner N 76.00 - - - - - - 100 76.10 78.50 530 -1.55% 16.03%
Hypo Lenzburg N 4460.00 - - - - - - 5 4440.00 4500.00 6 -0.45% 1.36%
IVF Hartmann N 155.00 - - - - - - 169 155.00 158.00 80 -2.52% -3.12%
Idorsia N 23.12 - - - - - - 50 23.08 23.44 200 -0.09% 42.54%
Implenia N 26.44 - - - - - - 352 26.44 26.48 400 -5.16% -20.07%
Inficon N 567.00 - - - - - - 50 571.00 580.50 13 -7.35% 13.95%
Interroll N 1976.00 - - - - - - 3 1970.00 1982.00 3 1.65% 36.09%
Intershop N 505.00 - - - - - - 43 503.00 509.00 58 0.20% 3.48%
Investis N 67.60 - - - - - - 100 67.00 68.00 119 -0.59% 9.39%
Julius Baer N 42.76 - - - - - - 250 42.80 43.00 178 2.89% 22.14%
Jungfraubahn N 145.40 - - - - - - 250 145.00 145.80 30 -0.55% 15.86%
KTM Industries I 57.80 - - - - - - 200 57.60 58.30 34 1.58% -4.62%
Kardex N 147.80 - - - - - - 200 146.00 146.00 15 -5.01% 30.34%
Klingelnberg N 31.80 - - - - - - 61 31.80 33.95 197 -4.07% -17.72%
Komax N 182.50 - - - - - - 45 182.90 187.00 94 -4.95% -20.65%
Kudelski I 6.65 - - - - - - 53 6.63 6.65 7175 4.07% 17.91%
Kuros Biosciences N 1.60 - - - - - - 78 1.69 1.65 500 -7.25% -30.43%
Kühne + Nagel N 144.80 - - - - - - 363 143.00 145.00 10 1.19% 14.60%
LLB N 61.40 - - - - - - 100 61.20 62.00 178 0.49% -4.36%
LafargeHolcim N 49.34 - - - - - - 750 49.00 49.37 7067 2.17% 21.83%
Lalique N 41.20 - - - - - - 257 41.20 41.60 11 0.49% -15.58%
Landis + Gyr N 79.25 - - - - - - 800 78.80 79.60 1000 -3.53% 43.70%
Leclanché N 1.70 - - - - - - 7345 1.64 1.72 4942 - -15.00%
Lem N 1330.00 - - - - - - 10 1316.00 1356.00 10 -1.34% 26.91%
Leonteq N 33.26 - - - - - - 1100 33.04 34.80 1500 -1.83% -18.88%
Lindt & Sprüngli N 81000.00 - - - - - - 1 79900.00 81000.00 2 1.12% 10.50%
Lindt & Sprüngli PS 7210.00 - - - - - - 1 7150.00 7210.00 10 -0.07% 18.20%
Lmgroup I 27.80 - - - - - - 74 27.50 28.60 85 -2.46% 58.86%
Logitech N 38.24 - - - - - - 579 38.21 39.00 1000 -0.96% 23.67%
Lonza N 335.10 - - - - - - 1 345.10 336.90 791 0.24% 31.57%
LumX N 0.09 - - - - - - 12000 0.09 0.10 10000 0.58% -28.33%
Luzerner KB N 433.00 - - - - - - 10 432.00 435.00 61 -1.93% -5.87%
MCH Group N 21.90 - - - - - - 5 21.80 22.00 5 0.92% 9.77%
Medacta N 87.90 - - - - - - 110 85.40 88.80 526 3.41% -
Medartis N 55.00 - - - - - - 10 55.00 55.80 81 4.76% -0.72%
Meier Tobler N 15.88 - - - - - - 663 15.88 15.92 15 3.52% 5.87%
Metall Zug N 2090.00 - - - - - - 18 2070.00 2100.00 50 -1.42% -16.40%
Meyer Burger N 0.45 - - - - - - 6800 0.46 0.45 6901 -5.04% -25.83%
Mikron N 8.50 - - - - - - 500 8.48 8.54 100 -4.06% 25.74%
Mobilezone N 9.27 - - - - - - 600 9.20 9.45 3919 -3.94% -15.27%
Mobimo N 266.50 - - - - - - 1490 266.00 267.00 769 0.19% 13.89%
Molecular Partners N 14.00 - - - - - - 20 13.96 14.00 157 0.29% -26.55%
Nestlé N 103.70 - - - - - - 316 103.68 103.70 55455 1.63% 29.95%
Newron Pharma N 6.00 - - - - - - 3410 6.00 6.15 500 -5.96% 6.95%
Novartis N 92.46 - - - - - - 9078 92.45 92.46 2480 3.32% 24.46%
OC Oerlikon N 10.68 - - - - - - 2000 11.00 10.68 5937 -2.64% -3.26%
Obseva N 10.00 - - - - - - 699 9.72 10.85 293 -5.66% -20.32%
Orascom N 14.90 - - - - - - 700 14.60 15.00 100 -4.49% -
Orell Füssli N 90.50 - - - - - - 300 89.50 90.50 305 0.56% 2.26%
Orior N 81.00 - - - - - - 324 80.80 81.20 50 -0.49% 1.63%
PSP N 119.80 - - - - - - 1 118.50 119.90 1000 1.70% 23.70%
Panalpina N 220.00 - - - - - - 25 220.00 225.00 86 -0.81% 67.94%
Pargesa I 74.60 - - - - - - 150 73.25 76.00 180 -0.27% 5.29%
Partners Group N 791.40 - - - - - - 1 792.00 785.00 140 1.98% 32.79%
Peach Property N 33.80 - - - - - - 150 33.70 33.80 720 0.90% 21.15%
Perfect Holding N 0.02 - - - - - - 37722 0.02 0.02 100995 8.33% 77.27%
Perrot Duval I 145.00 - - - - - - 63 140.00 148.00 141 0.69% 173.58%
Phoenix M. I 431.50 - - - - - - 25 431.00 433.00 3 -1.03% -14.21%
Plazza N 251.00 - - - - - - 10 250.00 251.00 342 -0.40% 12.56%
Poenina N 45.70 - - - - - - 55 45.60 45.70 424 -0.22% 2.93%
Polyphor N 7.30 - - - - - - 100 7.90 7.67 310 -22.91% -59.08%
Private Equity N 60.50 - - - - - - 201 59.50 60.50 350 - 0.83%
Relief Therapeut. N 0.00 - - - - - - 7450000 0.00 0.00 50000 80.00% -65.38%
Richemont N 86.22 - - - - - - 130 86.00 86.22 5675 3.63% 36.86%
Rieter N 125.20 - - - - - - 50 123.60 126.00 25 -0.95% -2.80%
Roche GS 271.20 - - - - - - 62 272.00 271.25 140 0.17% 11.42%
Romande Energie N 1210.00 - - - - - - 11 1210.00 1240.00 6 -1.63% 2.54%
SF Urban Prop. N 92.50 - - - - - - 1000 92.00 93.50 154 - 7.56%
SFS N 74.45 - - - - - - 80 75.20 75.50 40 -2.68% -2.42%
SGS N 2433.00 - - - - - - 3 2450.00 2528.00 72 -1.34% 10.09%
SIG Combibloc N 11.04 - - - - - - 1954 11.00 11.02 90 2.41% 5.54%
SNB N 5230.00 - - - - - - 1 5300.00 5300.00 1 -1.32% 26.02%
Santhera N 14.84 - - - - - - 300 14.60 14.86 330 -4.26% 120.18%
Schaffner N 211.00 - - - - - - 18 211.00 233.00 10 -1.86% -18.22%
Schindler N 214.40 - - - - - - 33 214.40 215.00 50 2.88% 12.49%
Schindler PS 218.80 - - - - - - 5 215.00 219.90 25 3.21% 12.38%
Schlatter N 42.00 - - - - - - 872 41.20 42.20 300 1.94% 29.63%
Schmolz + Bickenbach 0.40 - - - - - - 32000 0.41 0.40 429865 -11.11% -25.93%
Schweiter I 972.00 - - - - - - 53 968.00 980.00 9 1.57% 11.85%
Sensirion N 32.75 - - - - - - 300 32.50 33.00 400 0.46% -22.49%
Siegfried N 350.50 - - - - - - 4 346.00 351.50 3 -1.41% 4.32%
Sika N 153.60 - - - - - - 74 153.00 150.00 1388 -0.26% 23.27%
Sonova N 224.10 - - - - - - 59 224.00 224.00 160 0.86% 39.54%
Spice Priv. Eq. N 22.00 - - - - - - 100 21.60 22.00 2820 3.77% -5.17%
St. Galler KB N 424.00 - - - - - - 20 422.00 424.00 10 -1.97% -6.09%
Stadler Rail N 45.08 - - - - - - 938 45.04 45.08 1433 1.30% -
Starrag N 48.00 - - - - - - 185 48.00 49.80 495 -4.00% 11.63%
Straumann N 829.80 - - - - - - 283 828.40 832.00 7 -2.95% 34.27%
Sulzer N 102.50 - - - - - - 120 102.00 104.00 50 -2.29% 31.33%
Sunrise N 72.50 - - - - - - 31 71.80 72.50 500 -1.76% -16.14%
Swatch Group I 308.20 - - - - - - 4 308.10 308.20 4 12.36% 7.50%
Swatch Group N 57.80 - - - - - - 1000 57.75 57.80 1771 12.45% 1.76%
Swiss Life N 494.80 - - - - - - 100 491.40 494.80 915 1.04% 30.69%
Swiss Prime Site N 87.95 - - - - - - 223 87.90 87.95 7669 1.85% 10.56%
Swiss Re N 97.02 - - - - - - 169 96.98 97.02 1018 -0.37% 7.66%
Swisscom N 484.10 - - - - - - 1122 483.70 484.10 867 0.29% 3.07%
Swissquote N 39.82 - - - - - - 200 39.50 40.00 98 -3.44% -12.00%
Tamedia N 108.40 - - - - - - 100 108.40 108.80 10 -1.45% 2.75%
Tecan N 251.80 - - - - - - 25 249.20 251.60 100 -0.47% 31.97%
Temenos N 171.60 - - - - - - 267 171.55 172.50 56 -1.94% 45.55%
Thurgauer KB PS 107.00 - - - - - - 15 106.50 107.00 1917 1.42% 5.94%
Titlis-Bahnen N 333.00 - - - - - - 10 331.00 334.00 39 4.06% -10.72%
Tornos N 8.06 - - - - - - 80 8.01 8.50 300 -3.36%