17.08.2018 17:38:08
DJ SWITZERLAND PR CHF
605.53
CHF
0.28
0.05%
17.08.2018 17:23
 
Chart
Kursdaten
Kurs 605.53 Eröffnung 606.80
Diff. absolut 0.28 Tages-Hoch 607.17
Diff. % 0.05 % Tages-Tief 602.81
Volumen - Umsatz -
Schlusskurs vom 16.08.2018 605.25 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.08.2018 / 17:23
Währung CHF Aktualisierungsstand 17.08.2018 / 17:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.02% 640.8 566.3
1 Woche -1.66% 617.4 599.0
1 Monat 1.31% 619.1 593.2
3 Monate 0.63% 619.1 566.3
6 Monate 1.00% 619.1 566.3
1 Jahr 1.13% 640.8 566.3
3 Jahre 1.94% 640.8 481.4
SMI
15.55
13
SMI
-5.17
-5.58
SMI
-3.02
-4.09
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":-3.02,"chartHeight":14.29393328739,"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":-4.09,"chartHeight":15.890864371758,"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":-3.61,"chartHeight":15.233547529814,"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":3.4,"chartHeight":14.917980233713,"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":-2.52,"chartHeight":13.34090814874,"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":-5.27,"chartHeight":17.225564451002,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.08.2018 17:38:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABB N 22.36 0.54% 0.12 2746763 22.35 22.23 22.46 353336 - - 172699 -2.63% -14.85%
Adecco N 57.96 -0.21% -0.12 514284 58.38 57.62 58.38 81388 - - 62183 -2.35% -22.09%
BC Vaudoise N 740.00 -0.67% -5.00 1799 746.00 737.00 746.00 124 - - 242 0.54% 1.36%
Basilea Pharma N 60.15 -0.91% -0.55 173850 60.50 57.75 60.50 1607 - - 2276 -12.09% -20.03%
Bellevue N 24.30 -0.41% -0.10 4684 24.40 24.20 24.50 424 24.30 - 23 0.41% 0.41%
Bobst N 81.45 0.06% 0.05 27264 81.70 80.45 81.90 469 - - 1086 -9.25% -37.19%
Burckhardt Compressi 325.40 0.12% 0.40 2482 325.00 323.80 329.20 123 - 295.80 1 -9.37% 2.85%
Bâloise N 152.00 -0.39% -0.60 79195 153.10 150.70 153.10 5975 - - 12193 -1.86% 0.59%
CS Group N 14.70 -1.14% -0.17 4595146 14.92 14.62 14.92 1214144 - - 998360 -4.80% -14.57%
Clariant N 23.40 -0.04% -0.01 363527 23.41 23.28 23.57 25289 - - 41738 -3.22% -14.09%
Dormakaba N 635.50 -1.78% -11.50 25640 641.50 615.50 641.50 163 - - 1421 -0.38% -28.71%
Dufry N 118.35 -0.59% -0.70 155600 118.95 117.50 120.00 2444 - - 14686 -4.03% -17.84%
EFG International N 6.97 -1.41% -0.10 176621 7.06 6.92 7.06 17725 - - 12911 -3.94% -31.36%
Ems-Chemie N 598.50 -0.17% -1.00 10300 601.50 595.50 604.00 460 - - 4168 -4.46% -7.84%
Forbo N 1555.00 -0.96% -15.00 3742 1572.00 1551.00 1572.00 121 - - 156 -2.06% 4.32%
Geberit N 428.70 0.07% 0.30 85665 429.60 425.60 429.60 8965 - - 4161 -3.14% -0.16%
Georg Fischer N 1244.00 -0.16% -2.00 4161 1250.00 1232.00 1250.00 336 - - 614 -4.23% -3.26%
Givaudan N 2298.00 0.26% 6.00 12957 2299.00 2288.00 2308.00 1397 - - 1974 -1.04% 1.78%
Helvetia N 581.00 -0.17% -1.00 4536 583.00 580.00 585.50 551 - - 1535 -0.68% 6.11%
Huber+Suhner N 57.20 0.35% 0.20 10712 57.00 56.50 57.40 336 - - 1048 -6.25% 12.09%
Julius Baer N 53.38 -0.60% -0.32 439655 54.08 53.18 54.08 66410 - - 52946 -2.58% -9.90%
Kudelski I 9.04 -0.11% -0.01 67451 9.05 8.89 9.09 468 - - 8901 -3.52% -24.90%
Kühne + Nagel N 158.05 0.35% 0.55 65999 158.00 157.45 158.95 23870 - - 13140 -0.69% -8.70%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 47.80 -1.83% -0.89 2290900 48.30 47.36 48.38 254701 - - 220290 -2.62% -11.39%
Lindt & Sprüngli PS 6770.00 -0.95% -65.00 947 6820.00 6760.00 6865.00 85 - - 79 -2.08% 14.87%
Logitech N 46.35 -0.26% -0.12 390214 46.55 46.12 46.62 48876 - - 15117 0.87% 41.25%
Lonza N 311.10 -0.13% -0.40 210619 313.20 309.90 313.20 11301 - - 8876 -2.20% 18.31%
Nestlé N 81.40 0.17% 0.14 3350934 81.00 80.80 81.40 280785 - - 147149 -0.59% -3.03%
Novartis N 82.46 0.91% 0.74 3423782 82.20 81.98 82.58 636074 - - 271731 -0.99% -0.83%
OC Oerlikon N 14.05 -0.50% -0.07 514147 14.17 13.96 14.20 32660 - - 5970 -6.49% -14.16%
PSP N 94.45 1.83% 1.70 60887 93.15 92.60 94.50 4898 - - 16075 -0.80% 0.43%
Panalpina N 142.60 -0.35% -0.50 42268 143.40 141.70 144.30 1249 - - 1200 0.07% -5.29%
Pargesa I 76.50 -0.33% -0.25 42420 77.00 76.20 77.00 7947 - - 7158 -3.82% -9.17%
Phoenix M. I 620.00 -1.43% -9.00 186 630.00 620.00 642.00 3 651.00 621.00 3 -2.63% 2.36%
Richemont N 84.34 -0.31% -0.26 904150 84.92 83.88 85.22 137921 - - 157786 -4.43% -4.19%
Rieter N 147.60 1.72% 2.50 11097 145.70 145.70 148.50 597 - - 67 -8.28% -38.98%
Roche GS 239.95 0.31% 0.75 808488 240.35 238.70 241.25 114589 - - 47186 -0.54% -2.96%
Roche I 243.20 0.08% 0.20 9509 243.00 242.20 244.80 23 - - 142 -1.38% -1.30%
SGS N 2561.00 -0.04% -1.00 7273 2573.00 2550.00 2582.00 945 - - 352 -2.29% 0.83%
Schindler N 219.00 1.77% 3.80 20248 221.80 215.00 221.80 796 - - 846 -4.44% -2.40%
Schindler PS 224.60 1.08% 2.40 211447 228.60 220.60 228.60 6667 - - 8841 -4.14% -0.94%
Sika N 138.90 0.36% 0.50 265544 138.90 137.80 139.40 39219 - - 15561 -1.14% 7.29%
Sonova N 179.70 -0.03% -0.05 110447 179.65 178.35 180.70 5964 - - 9205 -3.88% 18.10%
Straumann N 778.00 -0.51% -4.00 22812 784.50 773.50 788.00 3837 - - 1488 0.51% 13.58%
Sulzer N 117.90 0.60% 0.70 14540 117.50 116.60 118.30 2156 - - 2198 -4.25% -0.85%
Swatch Group I 424.60 -0.28% -1.20 103700 427.20 420.70 427.90 8304 - - 3354 -5.02% 7.15%
Swatch Group N 79.10 0.00% 0.00 67496 79.35 78.65 79.70 4470 - - 4028 -5.10% 6.17%
Swiss Life N 348.00 -0.74% -2.60 159820 351.90 345.90 352.30 11754 - - 27658 -0.65% 1.62%
Swiss Prime Site N 87.25 0.58% 0.50 93670 86.85 86.70 87.25 35291 - - 21832 -2.64% -3.61%
Swiss Re N 86.76 -0.85% -0.74 1220960 87.76 86.34 87.90 94095 - - 182495 -0.52% -4.11%
Swisscom N 449.30 -0.79% -3.60 82272 454.10 447.50 455.60 14688 - - 8672 -3.00% -12.65%
Tecan N 234.40 -4.33% -10.60 19016 247.20 234.00 247.40 1669 - - 1671 -3.92% 20.87%
UBS Group N 15.35 -0.71% -0.11 5292280 15.54 15.23 15.54 1899095 - - 925578 -3.07% -13.82%
VP Bank I 199.00 1.53% 3.00 15450 197.20 196.80 199.80 144 - - 129 0.10% 47.37%
Valiant N 111.00 -0.89% -1.00 15116 112.00 108.60 112.00 1383 - - 1736 2.94% 6.26%
Valora N 293.50 2.98% 8.50 16467 286.00 286.00 294.50 143 - - 100 -0.52% -12.31%
Vifor Pharma N 175.60 -1.24% -2.20 124051 178.50 175.15 179.10 3863 - - 5431 -5.60% 42.35%
Vontobel N 68.60 -0.29% -0.20 13069 68.50 68.20 68.90 729 - - 2017 -2.55% 11.87%
Zurich Insurance N 295.00 -0.57% -1.70 234105 298.30 293.80 298.30 31366 - - 12522 -1.59% 0.03%