20.02.2018 06:48:48
DJ SWITZERLAND PR CHF
593.77
CHF
0.00
0.00%
20.02.2018 06:33
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.02.2018 593.77 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.02.2018 / 06:33
Währung CHF Aktualisierungsstand 20.02.2018 / 06:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.86% 640.8 577.9
1 Woche 0.92% 599.4 583.2
1 Monat -6.33% 640.8 577.9
3 Monate -2.92% 640.8 577.9
6 Monate 0.86% 640.8 577.9
1 Jahr 6.35% 640.8 556.3
3 Jahre 4.98% 640.8 481.4
SMI
15.55
13
SMI
-5.17
-5.58
SMI
-4.86
-5.04
2016
2017
2018
{"2016":{"performance":-5.17,"chartHeight":17.12469177823,"year":2016,"ID_NOTATION":"8406946"},"2017":{"performance":15.55,"chartHeight":22.922878528879,"year":2017,"ID_NOTATION":"8406946"},"2018":{"performance":-4.86,"chartHeight":16.799110180124,"year":2018,"ID_NOTATION":"8406946"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.04,"chartHeight":16.990600100226,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.74,"chartHeight":13.781616333248,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.02,"chartHeight":12.176406628568,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.05,"chartHeight":14.345980424312,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.02.2018 06:48:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 23.48 -0.55% -0.13 4317307 23.69 23.42 23.72 1080 - 23.48 200 2.09% -10.11%
Adecco N 74.48 -0.40% -0.30 352325 74.84 74.30 74.90 337 74.00 75.00 520 3.62% -0.09%
BC Vaudoise N 778.00 -0.26% -2.00 4825 789.00 775.00 789.00 10 774.00 790.00 345 1.43% 5.85%
Basilea Pharma N 68.25 -2.22% -1.55 59431 69.65 67.75 70.00 900 67.80 68.45 180 -0.87% -10.08%
Bellevue N 24.90 -4.23% -1.10 16916 26.00 24.90 26.00 720 24.90 25.10 1000 2.89% 2.47%
Bobst N 112.60 -1.92% -2.20 20420 116.50 112.00 116.50 358 112.20 114.00 32 5.14% -13.12%
Burckhardt Compressi 329.20 -2.66% -9.00 7501 339.00 328.40 339.00 85 312.00 339.00 53 3.20% 4.18%
Bâloise N 148.10 0.41% 0.60 129587 147.90 147.30 149.00 40 148.00 150.00 265 1.93% -2.37%
CS Group N 17.34 -0.26% -0.04 5536087 17.34 17.30 17.52 350 17.37 17.50 59614 5.16% -0.37%
Clariant N 23.64 -1.21% -0.29 2153360 23.77 23.52 23.98 7230 23.50 24.00 1400 -6.15% -13.25%
Dormakaba N 850.50 -1.33% -11.50 4018 863.00 846.50 864.00 5 845.00 840.00 500 1.37% -6.28%
Dufry N 138.15 -0.97% -1.35 131362 140.00 137.90 140.00 160 137.00 140.20 500 1.73% -4.66%
EFG International N 9.42 -0.84% -0.08 113543 9.57 9.37 9.60 2805 9.30 9.79 5000 1.84% -8.54%
Ems-Chemie N 631.50 -0.24% -1.50 18431 641.00 628.00 641.00 10 633.00 642.00 70 -1.94% -2.92%
Forbo N 1545.00 0.59% 9.00 2196 1540.00 1532.00 1552.00 30 1475.00 1570.00 20 2.86% 2.66%
Geberit N 422.80 -1.22% -5.20 76641 428.00 421.70 428.00 100 421.50 426.00 100 2.57% -1.47%
Georg Fischer N 1285.00 -1.53% -20.00 7945 1301.00 1280.00 1306.00 34 1250.00 1298.00 15 1.34% -0.23%
Givaudan N 2129.00 -1.39% -30.00 17636 2167.00 2123.00 2167.00 4 2111.00 2141.00 6 0.61% -5.46%
Helvetia N 564.00 1.71% 9.50 33824 559.00 557.00 568.50 75 555.00 564.50 21 4.16% 2.83%
Huber+Suhner N 53.60 0.00% 0.00 23615 53.60 53.40 54.20 1836 53.50 54.30 1000 2.68% 5.41%
Julius Baer N 61.28 -0.84% -0.52 470453 62.00 61.10 62.00 500 61.00 61.80 750 1.49% 2.82%
Kudelski I 10.76 -0.55% -0.06 175921 10.86 10.50 10.86 1000 10.64 10.80 1000 -11.66% -10.71%
Kühne + Nagel N 164.10 -0.73% -1.20 96551 165.60 163.65 165.90 30 163.40 169.00 150 1.67% -4.87%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 54.60 -0.40% -0.22 1215130 54.94 54.46 54.94 275 54.40 54.80 150 1.52% -0.64%
Lindt & Sprüngli PS 5615.00 -1.49% -85.00 1533 5620.00 5570.00 5670.00 50 5550.00 5670.00 10 0.27% -5.63%
Logitech N 37.44 -1.65% -0.63 629675 38.46 37.29 38.46 5000 37.10 - 30 4.46% 13.80%
Lonza N 242.40 -1.62% -4.00 322012 246.70 241.60 247.20 24 248.00 248.00 30 5.21% -7.94%
Nestlé N 74.96 -1.03% -0.78 5532425 75.26 74.74 75.42 4042 - 69.00 50 -2.57% -10.55%
Novartis N 79.68 -1.39% -1.12 3670683 80.56 79.66 80.72 89 - - 891 1.01% -3.30%
OC Oerlikon N 15.29 -1.67% -0.26 709072 15.60 15.22 15.62 500 15.15 15.70 400 1.33% -7.05%
PSP N 88.35 -0.34% -0.30 49002 88.80 88.00 89.00 1500 88.00 89.00 2500 1.38% -4.33%
Panalpina N 152.30 -1.74% -2.70 30225 153.70 152.20 155.20 100 136.20 154.60 1700 2.70% 0.79%
Pargesa I 81.75 -0.91% -0.75 35163 82.25 81.40 82.55 90 79.55 82.00 300 1.24% -3.25%
Phoenix M. I 643.00 0.31% 2.00 478 643.00 639.00 647.00 62 630.00 646.00 50 5.58% 4.64%
Richemont N 84.60 -1.19% -1.02 803492 85.80 84.52 85.80 100 84.50 85.80 95 -0.26% -4.19%
Rieter N 227.00 -1.30% -3.00 4597 231.00 226.40 231.20 5 228.60 228.60 643 0.44% -4.54%
Roche GS 223.15 -1.04% -2.35 1800264 225.70 222.85 225.70 634 - - 388 1.92% -9.47%
Roche I 226.00 -1.82% -4.20 35750 230.60 226.00 230.60 200 226.00 - 4 1.25% -8.20%
SGS N 2358.00 -0.97% -23.00 9394 2383.00 2351.00 2385.00 42 2351.00 2420.00 5 0.26% -7.20%
Schindler N 215.80 -1.82% -4.00 14080 221.80 214.80 221.80 100 213.20 221.00 100 0.65% -2.13%
Schindler PS 221.80 -2.12% -4.80 131506 227.80 220.80 227.80 100 220.00 228.00 200 0.82% -1.11%
Sika I 7630.00 -1.86% -145.00 3882 7825.00 7600.00 7825.00 1 7700.00 7900.00 9 1.73% -1.42%
Sonova N 145.40 -1.59% -2.35 157308 148.10 145.20 148.25 100 145.00 149.00 50 0.24% -4.47%
Straumann N 668.00 -1.40% -9.50 32207 685.00 666.00 686.00 22 674.00 673.50 180 3.49% -2.98%
Sulzer N 127.10 -0.39% -0.50 35713 128.10 126.50 128.90 40 128.00 132.00 1550 2.58% 7.53%
Swatch Group I 408.20 -1.69% -7.00 148107 416.10 407.60 416.20 15 405.00 414.80 80 1.64% 2.72%
Swatch Group N 77.65 -1.33% -1.05 72613 78.85 77.30 78.85 30 76.40 78.90 100 3.12% 4.23%
Swiss Life N 340.30 1.34% 4.50 205727 340.10 339.80 344.50 139 - 340.00 14 2.10% -1.36%
Swiss Prime Site N 87.75 -0.79% -0.70 84146 88.80 87.35 88.80 832 87.35 89.00 3000 0.75% -2.50%
Swiss Re N 95.06 0.70% 0.66 2676385 94.80 94.50 96.62 3300 - 92.00 72 1.60% 4.18%
Swisscom N 510.20 -0.70% -3.60 95756 514.80 508.80 515.00 12 508.00 505.00 10 1.76% -1.60%
Tecan N 196.20 -0.91% -1.80 5409 197.00 194.10 197.80 7 190.00 200.00 97 2.72% -3.21%
UBS Group N 17.73 -0.42% -0.07 4537120 17.91 17.68 17.92 2700 - - 3019 1.37% -1.20%
VP Bank I 142.60 -0.97% -1.40 5464 143.80 142.40 145.40 50 142.00 146.00 264 3.33% 7.22%
Valiant N 111.80 -2.27% -2.60 10962 114.00 111.20 114.40 45 110.20 113.60 100 2.95% 6.07%
Valora N 346.50 -1.14% -4.00 4052 352.00 346.00 352.00 200 345.00 348.00 100 1.91% 6.62%
Vifor Pharma N 133.45 -2.16% -2.95 136809 136.65 132.85 136.80 200 132.40 127.00 20 4.83% 6.85%
Vontobel N 64.45 -1.00% -0.65 30333 65.15 64.40 65.60 235 64.30 65.10 1000 -1.45% 4.80%
Zurich Insurance N 308.70 0.16% 0.50 514020 309.30 308.50 312.70 365 - 310.00 100 1.88% 4.08%