Finanz und Wirtschaft 
19.08.2019 07:30:06
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 16.08.2019 | 656.81 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 19.08.2019 / 07:15 |
| Währung | USD | Aktualisierungsstand | 19.08.2019 / 07:30 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 17.40% | 676.5 | 555.5 |
| 1 Woche | -0.23% | 662.0 | 648.6 |
| 1 Monat | 0.23% | 674.2 | 643.7 |
| 3 Monate | -0.23% | 676.5 | 635.1 |
| 6 Monate | 6.78% | 676.5 | 613.8 |
| 1 Jahr | 8.52% | 676.5 | 541.4 |
| 3 Jahre | 22.22% | 676.5 | 499.4 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
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 | 18.19 | 1250 | 3.05% | -3.37% |
| Adecco N | 51.10 | 1.27% | 0.64 | 689199 | 50.56 | 50.50 | 51.22 | 550 | 50.50 | 50.50 | 900 | -2.29% | 11.26% |
| BC Vaudoise N | 725.00 | 1.68% | 12.00 | 3589 | 715.00 | 713.00 | 727.00 | 6 | 725.00 | 729.00 | 15 | -1.63% | -2.16% |
| Basilea Pharma N | 36.14 | 5.73% | 1.96 | 50221 | 34.56 | 34.20 | 36.36 | 50 | 36.50 | 34.60 | 1 | -5.39% | -9.56% |
| Bellevue N | 21.50 | 0.47% | 0.10 | 315 | 21.50 | 21.40 | 21.60 | 879 | 20.60 | 21.80 | 600 | -1.38% | 8.59% |
| Bobst N | 47.88 | 4.36% | 2.00 | 46479 | 46.00 | 46.00 | 48.02 | 80 | 45.80 | 48.24 | 110 | 3.77% | -29.90% |
| Burckhardt Compr. N | 228.00 | 3.64% | 8.00 | 7055 | 222.00 | 221.00 | 229.50 | 100 | 224.00 | 242.00 | 200 | -5.59% | -1.04% |
| Bâloise N | 178.80 | 1.53% | 2.70 | 133790 | 176.10 | 176.10 | 179.40 | 100 | 175.50 | 179.00 | 150 | -0.50% | 32.05% |
| 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% |
| Clariant N | 17.28 | 1.11% | 0.19 | 2014184 | 17.12 | 17.09 | 17.38 | 1150 | 17.00 | 17.50 | 500 | -2.18% | -4.48% |
| Dormakaba N | 693.50 | 1.24% | 8.50 | 5250 | 685.00 | 683.00 | 695.50 | 30 | 665.00 | 700.00 | 10 | -1.91% | 16.95% |
| Dufry N | 77.28 | 1.55% | 1.18 | 531924 | 76.24 | 75.54 | 77.92 | 10 | 77.00 | 77.34 | 50 | -10.26% | -17.01% |
| EFG International N | 6.03 | 2.55% | 0.15 | 179741 | 5.94 | 5.93 | 6.03 | 2000 | 5.93 | 6.03 | 2000 | -0.82% | 4.87% |
| Ems-Chemie N | 577.00 | 1.32% | 7.50 | 34502 | 569.00 | 569.00 | 584.00 | 25 | 579.00 | 583.00 | 50 | -5.41% | 23.55% |
| Forbo N | 1409.00 | 0.57% | 8.00 | 2626 | 1400.00 | 1400.00 | 1423.00 | 7 | 1411.00 | 1422.00 | 7 | -2.76% | 2.03% |
| Geberit N | 434.20 | 0.49% | 2.10 | 190576 | 430.10 | 430.00 | 435.50 | 12 | 439.00 | 439.00 | 197 | -0.66% | 13.58% |
| Georg Fischer N | 786.00 | 1.35% | 10.50 | 29227 | 777.00 | 774.50 | 790.50 | 13 | 780.00 | 800.00 | 40 | -2.06% | -0.06% |
| Givaudan N | 2598.00 | 1.25% | 32.00 | 23678 | 2567.00 | 2567.00 | 2604.00 | 10 | 2590.00 | 2598.00 | 18 | -0.31% | 14.15% |
| Helvetia N | 124.30 | 1.30% | 1.60 | 75210 | 122.90 | 122.90 | 124.80 | 1793 | 121.00 | 126.00 | 100 | -0.88% | 8.18% |
| Huber+Suhner N | 69.30 | 2.21% | 1.50 | 58607 | 67.90 | 67.90 | 70.00 | 26 | 69.20 | 72.90 | 440 | -5.46% | 5.80% |
| Julius Baer N | 37.67 | 2.34% | 0.86 | 1530881 | 37.04 | 36.91 | 37.84 | 200 | 38.00 | 38.00 | 2400 | -2.69% | 7.60% |
| Kudelski I | 5.92 | 1.72% | 0.10 | 21667 | 5.80 | 5.80 | 5.96 | 100 | 5.99 | 5.99 | 545 | -7.50% | 4.96% |
| Kühne + Nagel N | 139.00 | 0.51% | 0.70 | 162189 | 138.25 | 138.25 | 139.65 | 2520 | 139.00 | 142.00 | 900 | -1.45% | 10.01% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 45.97 | 0.83% | 0.38 | 2247821 | 45.74 | 45.66 | 46.27 | 48 | 45.70 | 45.97 | 52 | -1.12% | 13.51% |
| Lindt & Sprüngli PS | 7420.00 | -0.20% | -15.00 | 1835 | 7450.00 | 7410.00 | 7480.00 | 30 | 7300.00 | 7500.00 | 68 | 0.95% | 21.64% |
| Logitech N | 37.83 | 1.94% | 0.72 | 1062878 | 37.30 | 37.19 | 38.08 | 10632 | 37.83 | 38.85 | 250 | -1.02% | 22.35% |
| Lonza N | 342.40 | 1.12% | 3.80 | 198949 | 339.80 | 338.10 | 343.20 | 2091 | 342.40 | 344.00 | 100 | -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% |
| OC Oerlikon N | 8.86 | 1.20% | 0.10 | 1922207 | 8.80 | 8.73 | 8.91 | 50654 | 8.86 | 8.85 | 3500 | -5.09% | -19.79% |
| PSP N | 130.00 | 0.78% | 1.00 | 330264 | 129.80 | 128.10 | 130.50 | 100 | 130.00 | 130.00 | 10 | 5.09% | 34.23% |
| Panalpina N | 218.00 | 3.12% | 6.60 | 11102 | 214.00 | 214.00 | 219.00 | 2100 | 195.60 | 220.00 | 100 | 2.25% | 66.41% |
| Pargesa I | 68.75 | 1.33% | 0.90 | 63722 | 68.15 | 68.15 | 71.90 | 80 | 67.10 | 72.00 | 180 | -1.57% | -2.96% |
| Phoenix M. I | 385.00 | 0.79% | 3.00 | 2302 | 381.00 | 380.00 | 387.50 | 35 | 381.50 | 386.00 | 31 | -12.10% | -23.46% |
| Richemont N | 73.90 | 0.22% | 0.16 | 1860361 | 73.58 | 73.48 | 74.50 | 350 | 73.20 | 74.12 | 1206 | -5.47% | 17.30% |
| Rieter N | 128.40 | 1.90% | 2.40 | 3618 | 126.00 | 126.00 | 128.50 | 182 | 126.00 | 133.00 | 615 | 0.31% | -0.31% |
| 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% |
| Roche I | 271.00 | 1.35% | 3.60 | 40346 | 268.20 | 268.20 | 271.40 | 37 | 265.60 | 273.40 | 150 | -0.44% | 13.20% |
| SGS N | 2363.00 | 1.72% | 40.00 | 28253 | 2322.00 | 2322.00 | 2370.00 | 1 | 2363.00 | 2385.00 | 10 | -1.66% | 6.92% |
| Schindler N | 205.40 | 0.10% | 0.20 | 51233 | 204.60 | 202.60 | 207.20 | 75 | 206.00 | 205.40 | 31 | -3.66% | 7.76% |
| Schindler PS | 206.10 | -0.19% | -0.40 | 323163 | 205.90 | 203.40 | 208.00 | 20 | 202.70 | 206.00 | 100 | -5.68% | 5.86% |
| Sika N | 137.75 | 0.95% | 1.30 | 562638 | 135.70 | 135.65 | 138.25 | 40 | 137.50 | 138.50 | 240 | -0.90% | 10.55% |
| Sonova N | 224.10 | 0.54% | 1.20 | 196969 | 223.20 | 222.20 | 225.90 | 10 | 222.00 | 226.50 | 200 | -0.71% | 39.54% |
| Straumann N | 784.80 | 1.11% | 8.60 | 75737 | 782.20 | 777.00 | 797.40 | 8 | 780.20 | 799.80 | 7 | -1.56% | 26.99% |
| Sulzer N | 89.95 | 2.33% | 2.05 | 57048 | 89.05 | 88.45 | 90.30 | 163 | 89.90 | 93.00 | 1000 | -2.81% | 15.25% |
| Swatch Group I | 261.80 | 0.61% | 1.60 | 346509 | 259.80 | 259.80 | 263.30 | 15 | 262.00 | 266.50 | 200 | -4.03% | -8.69% |
| Swatch Group N | 48.60 | 1.12% | 0.54 | 98729 | 48.00 | 48.00 | 48.90 | 295 | 48.50 | 48.50 | 3 | -5.17% | -14.44% |
| Swiss Life N | 463.70 | 1.18% | 5.40 | 213753 | 458.50 | 458.20 | 464.10 | 20 | 466.00 | 464.00 | 254 | -0.62% | 22.48% |
| Swiss Prime Site N | 96.65 | 0.16% | 0.15 | 327814 | 96.40 | 96.20 | 97.35 | 50 | 96.50 | 96.70 | 33 | 6.38% | 21.50% |
| Swiss Re N | 98.82 | 1.50% | 1.46 | 1351894 | 97.60 | 97.60 | 99.14 | 6357 | 98.82 | 98.00 | 400 | 1.62% | 9.65% |
| Swisscom N | 487.20 | 2.98% | 14.10 | 251129 | 471.50 | 471.40 | 487.20 | 50 | 490.00 | 487.60 | 100 | 1.48% | 3.73% |
| Tecan N | 236.20 | 0.51% | 1.20 | 51258 | 236.00 | 233.20 | 239.80 | 315 | 230.00 | 238.00 | 166 | -6.86% | 23.79% |
| 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% |
| VP Bank I | 150.40 | -1.70% | -2.60 | 4981 | 154.80 | 150.00 | 155.00 | 962 | 150.00 | 155.00 | 276 | -3.34% | 6.36% |
| Valiant N | 102.40 | 1.79% | 1.80 | 15997 | 100.60 | 100.60 | 102.60 | 1600 | 100.00 | 106.00 | 280 | -0.19% | -5.19% |
| Valora N | 268.00 | 1.52% | 4.00 | 8789 | 266.00 | 264.50 | 268.00 | 29 | 266.00 | 269.00 | 500 | -2.90% | 24.65% |
| Vifor Pharma N | 154.00 | 0.46% | 0.70 | 163070 | 152.45 | 151.35 | 154.70 | 50 | 153.00 | 152.00 | 160 | -1.88% | 44.06% |
| Vontobel N | 51.20 | 0.29% | 0.15 | 114609 | 51.00 | 51.00 | 51.70 | 100 | 51.80 | 51.80 | 200 | -0.49% | 1.59% |
| Zurich Insurance N | 347.10 | 0.73% | 2.50 | 504700 | 344.80 | 344.10 | 348.40 | 30 | 345.50 | 347.30 | 164 | -0.09% | 18.42% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen