Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
21.11.2017 14:40:14
SMI
9333.53
CHF
33.92
0.36%
21.11.2017 14:25
 
Chart
Kursdaten
Kurs 9333.53 Eröffnung 9280.83
Diff. absolut 33.92 Tages-Hoch 9350.72
Diff. % 0.36 % Tages-Tief 9261.05
Volumen 23754567 Umsatz 1418403466.49
Schlusskurs vom 20.11.2017 9299.61 Volatilität in % -
Börse Letzter Handel 21.11.2017 / 14:25
Währung CHF Aktualisierungsstand 21.11.2017 / 14:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 13.14% 9327.7 8192.6
1 Woche 1.49% 9317.3 9045.8
1 Monat 0.68% 9327.7 9045.8
3 Monate 4.79% 9327.7 8752.2
6 Monate 3.07% 9327.7 8752.2
1 Jahr 17.65% 9327.7 7695.6
3 Jahre 3.44% 9537.9 7425.1
3.08
0.75
13.14
8.23
-2.05
EStoxx50
-5.58
EStoxx50
EStoxx50
2015
2016
2017
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.11.2017 14:40:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB N 25.36 0.88% 0.22 2848654 25.11 24.96 25.39 8915 25.36 25.37 9366 -0.51% 17.04%
Adecco N 74.55 0.07% 0.05 457910 74.80 74.50 75.15 7987 74.50 74.55 3951 - 11.78%
CS Group N 16.39 2.76% 0.44 7776018 15.94 15.89 16.41 19807 16.38 16.39 4250 1.01% 13.14%
Geberit N 428.40 0.37% 1.60 104472 427.50 424.40 429.70 134 428.40 428.50 100 -0.47% 4.56%
Givaudan N 2290.00 0.04% 1.00 13460 2292.00 2274.00 2297.00 87 2290.00 2291.00 69 1.73% 22.67%
Julius Baer N 61.00 0.91% 0.55 605454 60.50 60.35 61.20 7374 60.95 61.00 21225 4.22% 33.65%
LafargeHolcim N 56.00 0.45% 0.25 1133845 55.80 55.50 56.30 3247 56.00 56.05 7908 -0.89% 3.91%
Lonza N 263.80 0.46% 1.20 105770 262.90 260.30 264.60 676 263.70 263.80 203 2.34% 60.80%
Nestlé N 85.15 0.47% 0.40 3043957 84.55 84.40 85.50 19065 85.15 85.20 8216 0.41% 16.02%
Novartis N 83.30 0.24% 0.20 2308385 82.90 82.65 83.55 12257 83.25 83.30 11193 0.67% 12.15%
Richemont N 87.45 -0.34% -0.30 662498 87.95 86.95 87.95 5870 87.40 87.50 4950 1.33% 30.10%
Roche GS 242.50 -0.45% -1.10 864332 244.00 242.30 244.50 2213 242.50 242.60 1458 6.70% 4.73%
SGS N 2427.00 0.00% 0.00 7749 2430.00 2397.00 2435.00 79 2426.00 2427.00 45 0.41% 17.13%
Sika I 7565.00 -0.59% -45.00 3441 7620.00 7505.00 7630.00 13 7565.00 7570.00 24 4.10% 55.56%
Swatch Group I 368.00 0.33% 1.20 160005 369.00 363.60 369.00 379 367.90 368.00 52 -0.22% 15.82%
Swiss Life N 337.70 1.08% 3.60 107304 334.60 332.90 337.70 287 337.70 337.80 144 -2.20% 15.93%
Swiss Re N 93.15 0.92% 0.85 928690 92.25 92.00 93.30 3809 93.10 93.15 9967 -0.54% -4.35%
Swisscom N 509.50 0.30% 1.50 58204 509.00 506.50 511.00 1573 509.00 509.50 10 0.89% 11.38%
UBS Group N 17.07 0.77% 0.13 4063493 16.92 16.88 17.09 14525 17.06 17.07 25765 0.12% 6.21%
Zurich Insurance N 301.30 0.90% 2.70 204672 298.80 297.40 301.40 532 301.30 301.40 1204 -0.50% 6.49%