18.08.2019 17:06:15
SMI
9728.39
CHF
122.1300
1.27%
16.08.2019 17:30
 
Chart
Kursdaten
Kurs 9728.39 Eröffnung 9637.25
Diff. absolut 122.13 Tages-Hoch 9744.46
Diff. % 1.27 % Tages-Tief 9630.97
Volumen 62324899 Umsatz 3034549753.58
Schlusskurs vom 15.08.2019 9606.26 Volatilität in % -
Börse Letzter Handel 16.08.2019 / 17:30
Währung CHF Aktualisierungsstand 18.08.2019 / 17:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.41% 10091.5 8389.0
1 Woche -0.22% 9863.0 9515.4
1 Monat -1.24% 10048.4 9464.4
3 Monate 0.70% 10091.5 9439.1
6 Monate 5.26% 10091.5 9222.9
1 Jahr 8.12% 10091.5 8138.6
3 Jahre 18.42% 10091.5 7585.6
13
6.87
EStoxx50
15.41
10.92
EStoxx50
-10.68
-14.4
EStoxx50
2017
2018
2019
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.08.2019 17:06:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.07 1.09% 0.20 8907269 17.93 17.88 18.18 40018 18.07 18.07 20777 3.05% -3.37%
Adecco N 51.10 1.27% 0.64 689199 50.56 50.50 51.22 8323 51.10 51.12 917 -2.29% 11.26%
Alcon N 59.21 1.98% 1.15 2725521 58.16 58.16 59.21 1362 59.20 59.21 8365 2.09% -
CS Group N 11.05 1.75% 0.19 13699518 10.84 10.82 11.12 147322 11.05 11.05 7820 -1.65% 2.31%
Geberit N 434.20 0.49% 2.10 190576 430.10 430.00 435.50 68 434.00 434.20 1091 -0.66% 13.58%
Givaudan N 2598.00 1.25% 32.00 23678 2567.00 2567.00 2604.00 68 2596.00 2598.00 18 -0.31% 14.15%
LafargeHolcim N 45.97 0.83% 0.38 2247821 45.74 45.66 46.27 8855 45.97 45.99 1100 -1.12% 13.51%
Lonza N 342.40 1.12% 3.80 198949 339.80 338.10 343.20 2091 342.40 342.50 1555 -0.87% 34.43%
Nestlé N 107.76 1.20% 1.28 5639809 106.56 106.56 108.00 3770 107.74 107.76 12233 1.30% 35.04%
Novartis N 87.52 1.23% 1.06 4364158 86.51 86.51 87.77 39900 87.52 87.54 7566 -0.82% 17.81%
Richemont N 73.90 0.22% 0.16 1860361 73.58 73.48 74.50 1155 73.86 73.90 4104 -5.47% 17.30%
Roche GS 273.20 1.58% 4.25 1625715 270.50 270.20 273.25 1839 273.15 273.20 1771 0.40% 12.24%
SGS N 2363.00 1.72% 40.00 28253 2322.00 2322.00 2370.00 1 2363.00 2364.00 168 -1.66% 6.92%
Sika N 137.75 0.95% 1.30 562638 135.70 135.65 138.25 8361 137.75 137.80 31 -0.90% 10.55%
Swatch Group I 261.80 0.61% 1.60 346509 259.80 259.80 263.30 2149 261.80 261.90 372 -4.03% -8.69%
Swiss Life N 463.70 1.18% 5.40 213753 458.50 458.20 464.10 15799 463.70 464.00 254 -0.62% 22.48%
Swiss Re N 98.82 1.50% 1.46 1351894 97.60 97.60 99.14 6357 98.82 98.84 5327 1.62% 9.65%
Swisscom N 487.20 2.98% 14.10 251129 471.50 471.40 487.20 4396 487.20 487.30 1424 1.48% 3.73%
UBS Group N 10.14 1.73% 0.17 21651160 9.98 9.97 10.16 43449 10.14 10.14 1700 -3.61% -17.12%
Zurich Insurance N 347.10 0.73% 2.50 504700 344.80 344.10 348.40 148 347.10 347.30 164 -0.09% 18.42%