26.05.2018 19:35:14
DJ SWITZERLAND PR CHF
589.13
CHF
-0.10
-0.02%
25.05.2018 19:04
 
Chart
Kursdaten
Kurs 589.13 Eröffnung 589.23
Diff. absolut -0.10 Tages-Hoch 593.88
Diff. % -0.02 % Tages-Tief 589.06
Volumen - Umsatz -
Schlusskurs vom 24.05.2018 589.23 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.05.2018 / 19:04
Währung CHF Aktualisierungsstand 26.05.2018 / 19:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -5.60% 640.8 568.2
1 Woche -1.78% 602.5 586.7
1 Monat 0.67% 604.9 584.3
3 Monate -1.19% 604.9 568.2
6 Monate -5.00% 640.8 568.2
1 Jahr -1.37% 640.8 568.2
3 Jahre -0.60% 640.8 481.4
SMI
15.55
13
SMI
-5.17
-5.58
SMI
-5.6
-6.64
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":-5.6,"chartHeight":17.545364566974,"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":-6.64,"chartHeight":18.442299774643,"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":0.33,"chartHeight":8.4743222798414,"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":0.14,"chartHeight":8.4743222798414,"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":-1.73,"chartHeight":11.360396621887,"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":0.16,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2018 19:35:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 23.36 -0.60% -0.14 5209701 23.66 23.32 23.78 120 - - 1284 -4.03% -10.57%
Adecco N 61.48 -0.55% -0.34 938598 62.20 61.44 62.50 460 61.20 63.50 100 -2.97% -17.53%
BC Vaudoise N 781.00 -0.64% -5.00 2464 785.00 778.00 788.00 30 775.00 790.00 14 -1.26% 6.26%
Basilea Pharma N 71.90 -0.76% -0.55 44679 72.50 71.90 73.40 200 71.80 73.40 194 -1.57% -5.27%
Bellevue N 25.00 0.40% 0.10 6340 25.00 24.50 25.00 1500 23.90 25.00 337 -0.79% 2.88%
Bobst N 110.80 -0.27% -0.30 12121 111.10 110.20 111.60 950 108.50 114.00 1000 0.54% -14.51%
Burckhardt Compressi 341.40 -0.18% -0.60 6248 340.60 340.00 346.00 102 335.00 350.00 190 1.25% 8.04%
Bâloise N 151.60 0.26% 0.40 99475 152.10 151.30 152.70 680 150.20 154.50 200 -1.94% -0.07%
CS Group N 16.15 -0.40% -0.07 8646821 16.30 16.07 16.39 100 16.15 16.22 2500 -3.00% -7.18%
Clariant N 24.01 0.17% 0.04 828826 24.04 23.91 24.21 100 23.80 24.41 2000 -2.00% -11.89%
Dormakaba N 791.00 0.70% 5.50 9183 790.00 788.00 794.50 25 785.00 800.00 40 -0.94% -12.84%
Dufry N 140.40 -0.39% -0.55 206480 141.45 140.10 142.40 1070 140.00 144.20 120 -1.51% -3.11%
EFG International N 8.03 8.96% 0.66 819781 7.61 7.61 8.16 2565 7.73 8.13 1000 5.52% -22.04%
Ems-Chemie N 635.50 0.55% 3.50 18091 635.50 635.00 640.00 25 631.00 640.00 102 -1.17% -2.31%
Forbo N 1343.00 -0.22% -3.00 2593 1345.00 1337.00 1346.00 20 1332.00 1399.00 5 -1.03% -10.76%
Geberit N 435.80 -0.37% -1.60 92309 440.00 435.40 440.20 2401 435.00 439.50 1250 -1.65% 1.56%
Georg Fischer N 1300.00 -1.22% -16.00 14814 1320.00 1297.00 1327.00 25 1340.00 1335.00 50 2.44% 0.93%
Givaudan N 2230.00 0.54% 12.00 26473 2231.00 2227.00 2243.00 10 2226.00 2240.00 900 -1.76% -0.98%
Helvetia N 585.00 0.69% 4.00 10772 581.50 581.50 589.50 120 575.00 593.00 20 -1.02% 6.65%
Huber+Suhner N 63.30 0.80% 0.50 39211 62.90 62.80 63.40 75 62.00 63.60 40 0.96% 24.48%
Julius Baer N 60.80 0.76% 0.46 931800 60.64 60.64 61.50 5000 60.40 61.02 5000 -2.41% 2.01%
Kudelski I 9.94 3.76% 0.36 415739 9.68 9.64 10.00 1000 9.91 10.00 27263 13.60% -17.51%
Kühne + Nagel N 151.05 0.87% 1.30 148800 150.25 150.25 151.45 100 150.00 153.90 20 -0.10% -12.43%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 52.14 -0.34% -0.18 1649527 52.50 51.92 52.76 76 52.20 53.00 471 -2.07% -5.11%
Lindt & Sprüngli PS 6350.00 -1.17% -75.00 4306 6360.00 6255.00 6400.00 100 6200.00 6200.00 2 -2.91% 6.72%
Logitech N 40.44 0.75% 0.30 593618 40.33 40.05 40.71 2 40.46 40.80 700 -0.61% 22.92%
Lonza N 269.10 0.56% 1.50 263910 268.60 267.00 270.20 25 271.00 - 464 0.79% 2.20%
Nestlé N 76.20 0.18% 0.14 4874529 76.30 76.12 76.76 135 100.00 - 440 -1.17% -9.07%
Novartis N 75.56 -0.13% -0.10 4646855 76.10 75.56 76.80 20 75.56 76.60 170 -1.87% -8.30%
OC Oerlikon N 16.30 0.49% 0.08 485117 16.22 16.22 16.43 5300 16.00 16.40 90 -2.69% -0.91%
PSP N 90.90 0.89% 0.80 95669 90.65 90.35 91.10 3300 90.40 91.20 500 - -1.57%
Panalpina N 126.10 0.88% 1.10 23994 125.20 125.20 127.10 15 124.00 129.00 100 -0.32% -16.55%
Pargesa I 87.95 0.06% 0.05 57752 88.25 87.30 89.75 69 85.30 90.35 100 -4.25% 4.08%
Phoenix M. I 713.00 0.14% 1.00 1002 713.00 704.00 713.00 11 683.00 728.00 32 -1.79% 16.03%
Richemont N 92.62 0.09% 0.08 1356662 93.10 92.56 93.34 400 92.00 - 200 -1.26% 4.89%
Rieter N 182.80 -0.11% -0.20 19365 183.00 182.10 185.80 400 182.00 192.00 199 -3.38% -23.13%
Roche GS 217.60 -0.64% -1.40 1817357 217.40 216.00 218.50 479 - - 115 -3.10% -11.72%
Roche I 221.00 -1.07% -2.40 28963 222.00 220.40 222.00 225 220.00 230.00 260 -3.58% -10.24%
SGS N 2569.00 0.90% 23.00 19470 2563.00 2561.00 2585.00 2 2520.00 2584.00 30 0.39% 1.10%
Schindler N 205.40 -0.48% -1.00 16107 207.60 205.40 208.00 250 205.00 - 72 -1.53% -6.85%
Schindler PS 211.60 -0.09% -0.20 125447 212.80 211.00 213.40 665 210.00 218.00 900 -1.40% -5.66%
Sika I 7965.00 1.27% 100.00 10956 7915.00 7905.00 8010.00 3 7900.00 8030.00 7 -1.42% 2.91%
Sonova N 174.40 3.72% 6.25 760498 169.00 167.55 175.85 178 169.70 174.50 50 7.69% 14.59%
Straumann N 669.50 1.29% 8.50 50148 664.50 663.00 675.50 100 668.00 680.00 100 -1.18% -2.76%
Sulzer N 115.90 -0.34% -0.40 42946 116.20 115.60 116.50 350 115.00 117.80 300 -0.43% -1.95%
Swatch Group I 486.10 -0.39% -1.90 186769 490.00 484.60 491.20 100 480.00 487.00 2960 0.10% 22.32%
Swatch Group N 89.55 0.00% 0.00 104543 90.00 89.35 90.65 75 86.80 90.25 1000 0.06% 20.20%
Swiss Life N 354.00 0.80% 2.80 190792 352.50 352.50 356.90 20 352.00 355.10 30 -1.23% 2.61%
Swiss Prime Site N 92.85 0.76% 0.70 199490 92.50 92.25 93.50 1000 92.80 93.40 500 -0.21% 3.17%
Swiss Re N 90.64 -0.13% -0.12 872926 91.20 90.50 91.56 500 91.00 93.20 500 -3.80% -0.67%
Swisscom N 445.70 -0.85% -3.80 154515 451.00 445.50 451.70 15 445.40 450.90 9 -1.39% -14.04%
Tecan N 228.40 1.51% 3.40 6284 227.40 221.40 228.60 25 221.00 230.00 200 0.88% 12.68%
UBS Group N 15.77 -0.35% -0.06 15078092 15.91 15.72 16.02 60 15.90 15.86 5000 -1.44% -12.12%
VP Bank I 170.40 -2.07% -3.60 13397 173.80 169.40 175.00 45 165.00 174.40 1000 -6.17% 28.12%
Valiant N 111.40 -3.30% -3.80 14252 111.20 110.60 112.00 60 110.80 112.60 400 -5.11% 5.69%
Valora N 327.50 1.08% 3.50 5021 325.00 324.00 329.00 122 322.00 329.00 14 0.77% 0.77%
Vifor Pharma N 151.85 1.91% 2.85 242587 149.80 149.10 152.35 150 148.00 154.00 1000 -3.80% 21.58%
Vontobel N 68.25 1.41% 0.95 113265 67.50 67.40 68.75 9 65.60 68.75 2843 2.32% 10.98%
Zurich Insurance N 305.80 -0.26% -0.80 351607 308.20 305.60 309.40 9 - - 32 -2.89% 3.10%