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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%