17.10.2018 19:53:52
DJ SWITZERLAND PR CHF
585.01
CHF
-2.83
-0.48%
17.10.2018 18:50
 
Chart
Kursdaten
Kurs 585.01 Eröffnung 588.28
Diff. absolut -2.83 Tages-Hoch 593.53
Diff. % -0.48 % Tages-Tief 583.75
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 587.84 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.10.2018 / 18:50
Währung CHF Aktualisierungsstand 17.10.2018 / 19:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -5.81% 640.8 566.3
1 Woche -1.85% 599.9 573.6
1 Monat -2.76% 617.0 573.6
3 Monate -1.60% 619.1 573.6
6 Monate 0.73% 619.1 566.3
1 Jahr -4.63% 640.8 566.3
3 Jahre 5.81% 640.8 481.4
SMI
15.55
13
SMI
-5.17
-5.58
SMI
-5.81
-6.26
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":-5.81,"chartHeight":17.739204584183,"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":-6.26,"chartHeight":18.132000831995,"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":-7.04,"chartHeight":18.750305261365,"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":4.37,"chartHeight":16.239528336572,"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":-0.03,"chartHeight":8.4743222798414,"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":-8.83,"chartHeight":19.943163312293,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.10.2018 19:53:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 21.17 -0.38% -0.08 4339068 21.31 21.08 21.34 10 21.24 21.24 1500 -1.99% -18.95%
Adecco N 49.23 -0.02% -0.01 1120019 49.42 49.07 50.26 202 - 49.88 600 -1.24% -33.96%
BC Vaudoise N 710.00 1.57% 11.00 3824 704.00 703.00 712.00 5 706.00 714.00 50 -0.84% -3.40%
Basilea Pharma N 49.50 1.02% 0.50 69498 49.90 49.18 51.00 320 49.00 51.20 500 -2.85% -34.78%
Bellevue N 23.70 3.49% 0.80 9574 23.30 23.20 23.70 200 23.40 24.50 1000 -2.87% -2.47%
Bobst N 71.95 -2.11% -1.55 15137 73.95 71.40 74.25 56 70.05 78.00 1000 -2.51% -44.48%
Burckhardt Compressi 348.80 0.58% 2.00 15131 346.80 346.00 358.80 10 323.80 352.00 45 4.18% 10.38%
Bâloise N 145.60 0.07% 0.10 129945 146.00 145.20 146.90 50 143.50 - 50 -2.22% -4.02%
CS Group N 13.45 0.15% 0.02 9296906 13.52 13.35 13.64 2140 - - 2915 -3.66% -22.82%
Clariant N 22.35 -2.66% -0.61 1837920 23.03 22.16 23.18 500 22.21 22.59 2000 -3.85% -15.74%
Dormakaba N 725.00 -0.21% -1.50 16756 734.50 721.50 741.00 50 720.00 728.00 15 1.90% -20.11%
Dufry N 109.05 -0.64% -0.70 382181 110.50 108.70 112.05 500 108.50 114.00 100 2.88% -24.74%
EFG International N 7.48 0.94% 0.07 211783 7.35 7.35 7.58 550 7.40 7.55 1000 3.17% -27.38%
Ems-Chemie N 542.50 0.37% 2.00 41202 545.00 540.50 553.00 75 - 560.00 260 -2.52% -16.91%
Forbo N 1512.00 -0.07% -1.00 3029 1515.00 1504.00 1527.00 5 1470.00 1535.00 61 1.75% 0.47%
Geberit N 433.80 0.56% 2.40 104204 434.00 432.30 436.30 23 - 436.00 20 -3.12% 0.54%
Georg Fischer N 967.00 -1.48% -14.50 19818 990.50 962.50 995.00 10 960.00 990.00 10 -2.67% -24.92%
Givaudan N 2329.00 -0.04% -1.00 29704 2349.00 2321.00 2374.00 15 2316.00 2359.00 15 -1.35% 3.46%
Helvetia N 597.50 0.84% 5.00 13792 595.00 594.50 600.00 25 588.00 599.00 80 0.85% 8.02%
Huber+Suhner N 68.20 -1.73% -1.20 22232 69.70 67.90 69.70 50 67.30 69.80 4 0.29% 34.12%
Julius Baer N 45.96 0.22% 0.10 916923 46.20 45.78 46.89 322 45.00 47.31 356 -3.15% -23.05%
Kudelski I 7.07 0.00% 0.00 338770 7.20 6.95 7.35 100 - 7.29 800 2.02% -41.33%
Kühne + Nagel N 143.55 0.31% 0.45 247851 143.85 142.40 145.20 130 142.75 143.95 130 1.27% -16.78%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 45.35 0.47% 0.21 2132169 45.39 45.08 45.67 470 45.00 45.59 500 -0.11% -17.47%
Lindt & Sprüngli PS 6690.00 -1.11% -75.00 3101 6770.00 6655.00 6830.00 1 6650.00 6850.00 5 2.45% 12.44%
Logitech N 40.24 1.54% 0.61 1405720 41.00 39.61 41.00 100 - 40.80 1600 2.84% 22.31%
Lonza N 326.60 1.43% 4.60 367540 322.50 322.50 329.80 5 325.00 - 80 1.51% 22.29%
Nestlé N 79.06 -1.22% -0.98 5619843 80.36 78.84 80.36 100 - - 180 -1.11% -4.49%
Novartis N 84.28 0.24% 0.20 5054722 84.40 84.06 85.70 150 - - 830 -0.07% 2.04%
OC Oerlikon N 11.83 -0.50% -0.06 981912 12.00 11.72 12.13 1000 11.75 12.70 450 -3.74% -28.09%
PSP N 94.60 0.80% 0.75 132116 94.20 94.05 94.90 25 94.00 94.75 5300 2.38% 2.44%
Panalpina N 128.30 0.47% 0.60 26942 127.60 127.40 129.70 100 124.00 - 85 1.42% -15.09%
Pargesa I 71.85 -0.62% -0.45 78371 72.85 71.85 73.30 1000 70.40 77.00 20000 -2.97% -14.97%
Phoenix M. I 611.00 8.14% 46.00 1500 574.00 561.00 611.00 1 526.00 660.00 5 3.21% -0.57%
Richemont N 72.32 -0.96% -0.70 1584987 74.00 72.08 74.18 250 72.02 74.00 50 -4.40% -17.30%
Rieter N 138.40 -0.72% -1.00 19833 140.10 137.20 141.30 15 - 145.00 300 -4.52% -41.38%
Roche GS 236.00 -1.89% -4.55 2129044 243.80 234.80 243.95 20 - - 555 -1.31% -2.41%
Roche I 236.20 -1.99% -4.80 44254 244.20 235.40 244.20 35 233.20 242.00 50 -3.36% -4.06%
SGS N 2286.00 -0.69% -16.00 24237 2315.00 2277.00 2336.00 49 2250.00 2370.00 5 -4.00% -9.41%
Schindler N 220.00 0.18% 0.40 27099 220.00 218.40 221.80 250 214.00 221.60 150 -0.90% -0.23%
Schindler PS 224.60 0.18% 0.40 159943 225.00 223.40 226.60 45 220.00 228.00 100 -4.84% -0.04%
Sika N 127.30 0.08% 0.10 562869 128.90 126.30 130.00 200 126.50 - 600 -5.22% -1.40%
Sonova N 159.15 1.76% 2.75 559362 157.50 157.15 160.95 60 157.20 163.50 100 -7.24% 2.76%
Straumann N 675.00 0.00% 0.00 62032 680.00 670.00 681.00 50 672.00 694.50 4 2.51% -1.96%
Sulzer N 106.00 -1.49% -1.60 54038 108.60 105.70 109.80 15 105.50 107.60 1111 -2.66% -10.32%
Swatch Group I 341.60 -1.21% -4.20 236428 348.40 339.30 348.90 30 345.00 - 15 -4.97% -12.98%
Swatch Group N 65.85 -1.20% -0.80 193908 67.30 65.50 67.40 300 - 68.00 250 -1.27% -11.61%
Swiss Life N 367.50 0.19% 0.70 152611 368.00 366.30 370.40 30 364.00 371.70 69 -1.40% 6.32%
Swiss Prime Site N 79.85 0.44% 0.35 161588 79.90 79.55 80.20 2000 79.50 80.80 5000 0.38% -10.59%
Swiss Re N 89.36 0.31% 0.28 1154113 89.48 89.10 89.94 320 - - 1000 -3.76% -2.38%
Swisscom N 445.00 0.41% 1.80 158048 446.20 444.40 450.60 60 450.00 449.00 258 2.64% -14.52%
Tecan N 222.00 -0.18% -0.40 32970 223.80 220.40 226.20 80 219.00 225.00 400 -1.51% 9.52%
UBS Group N 14.15 0.14% 0.02 9713274 14.20 14.10 14.32 650 - - 810 -4.20% -21.24%
VP Bank I 163.00 1.88% 3.00 9084 160.80 160.80 166.80 100 162.00 165.00 100 3.03% 22.56%
Valiant N 108.60 -0.37% -0.40 12324 108.80 107.40 109.60 2590 105.00 111.80 50 -4.74% 3.04%
Valora N 253.50 0.60% 1.50 12550 253.50 253.00 259.00 30 - 259.00 208 2.22% -22.00%
Vifor Pharma N 144.55 -1.06% -1.55 251024 146.85 143.95 149.35 50 143.50 149.95 50 -1.08% 16.97%
Vontobel N 64.95 -0.15% -0.10 38260 65.30 64.60 66.05 250 63.50 65.50 200 -2.04% 5.61%
Zurich Insurance N 303.90 0.13% 0.40 446794 304.60 302.40 306.20 100 303.00 306.40 250 -3.34% 2.33%