20.10.2019 05:00:07
DJ SWITZERLAND PR CHF
668.77
USD
-1.0100
-0.15%
18.10.2019 19:15
 
Chart
Kursdaten
Kurs 668.77 Eröffnung 669.79
Diff. absolut -1.01 Tages-Hoch 672.04
Diff. % -0.15 % Tages-Tief 668.23
Volumen - Umsatz -
Schlusskurs vom 18.10.2019 669.78 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 19:15
Währung USD Aktualisierungsstand 20.10.2019 / 05:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.54% 682.3 555.5
1 Woche -0.98% 678.5 668.2
1 Monat 0.98% 682.0 657.0
3 Monate -0.98% 682.3 643.7
6 Monate 0.98% 682.3 627.5
1 Jahr 13.93% 682.3 541.4
3 Jahre 26.32% 682.3 499.4
15.55
13
SMI
19.54
18.22
SMI
-10.35
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.55,"chartHeight":20.877743808625,"year":2017,"ID_NOTATION":"8406946"},"2018":{"performance":-10.35,"chartHeight":18.92556923773,"year":2018,"ID_NOTATION":"8406946"},"2019":{"performance":19.54,"chartHeight":21.973078843194,"year":2019,"ID_NOTATION":"8406946"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 05:00:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.80 0.00% 0.00 6999579 18.80 18.62 19.00 67300 18.80 18.80 29142 1.76% 0.56%
Adecco N 56.16 -0.18% -0.10 975680 55.94 55.84 56.56 28266 56.14 56.16 5511 0.04% 22.27%
BC Vaudoise N 773.00 -0.13% -1.00 3074 771.00 769.00 776.00 269 773.00 774.00 90 -0.90% 4.32%
Basilea Pharma N 40.22 -1.76% -0.72 33978 40.90 40.08 41.12 379 40.22 40.24 51 -2.14% 0.65%
Bellevue N 22.00 0.00% 0.00 609 22.10 22.00 22.10 250 21.80 22.00 969 3.29% 11.11%
Bobst N 51.55 -3.28% -1.75 21059 53.30 51.35 53.30 75 51.55 51.75 12 -2.64% -24.52%
Burckhardt Compr. N 238.50 1.49% 3.50 2882 236.50 236.50 241.50 434 238.00 238.50 109 -0.62% 3.52%
Bâloise N 179.80 -0.33% -0.60 166228 180.00 179.40 180.60 825 179.80 180.00 10616 -0.77% 32.79%
CS Group N 12.16 -0.73% -0.09 7780317 12.19 12.15 12.28 46260 12.16 12.17 3964 0.91% 12.64%
Clariant N 21.26 0.19% 0.04 1683967 21.11 21.05 21.34 2386 21.25 21.26 556 2.75% 17.52%
Dormakaba N 647.50 0.62% 4.00 12492 643.50 639.50 657.00 115 647.50 648.00 481 0.23% 9.19%
Dufry N 83.46 -1.16% -0.98 137103 84.40 83.08 84.44 97 83.46 83.48 268 0.58% -10.37%
EFG International N 6.09 0.33% 0.02 166589 6.09 6.03 6.13 1812 6.09 6.10 3321 2.53% 5.91%
Ems-Chemie N 626.00 -0.48% -3.00 24550 626.00 621.50 629.00 601 625.50 626.00 922 -1.03% 34.05%
Forbo N 1486.00 -0.40% -6.00 1266 1488.00 1480.00 1516.00 12 1486.00 1487.00 6 -0.80% 7.60%
Geberit N 479.50 0.08% 0.40 201261 477.80 477.40 481.80 370 479.10 479.50 666 1.42% 25.43%
Georg Fischer N 911.50 0.00% 0.00 15051 912.00 904.50 918.50 9 911.00 911.50 210 2.53% 15.89%
Givaudan N 2810.00 -1.51% -43.00 30919 2853.00 2807.00 2860.00 317 2810.00 2811.00 65 -1.06% 23.46%
Helvetia N 139.40 0.07% 0.10 54901 138.60 138.00 140.10 125 139.30 139.40 312 -0.78% 21.32%
Huber+Suhner N 64.00 0.79% 0.50 39241 63.30 62.70 64.30 2147 63.90 64.00 316 -0.93% -2.29%
Julius Baer N 43.71 -1.06% -0.47 777219 44.25 43.65 44.57 798 43.71 43.72 445 -0.97% 24.85%
Kudelski I 5.59 -1.06% -0.06 63083 5.79 5.55 5.79 1988 5.58 5.59 536 -1.93% -0.89%
Kühne + Nagel N 146.60 -0.48% -0.70 318576 147.25 146.60 149.00 5508 146.60 146.65 195 -3.43% 16.03%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 48.20 -0.60% -0.29 1929330 48.24 48.07 48.55 1358 48.19 48.20 56904 1.50% 19.01%
Lindt & Sprüngli PS 7130.00 1.13% 80.00 1771 7030.00 7030.00 7130.00 88 7130.00 7135.00 9 -1.31% 16.89%
Logitech N 39.45 -2.64% -1.07 1451462 40.32 39.20 40.49 11277 39.45 39.46 676 -4.48% 27.59%
Lonza N 335.60 -0.92% -3.10 292315 336.90 335.30 339.10 5140 335.60 335.70 122 1.08% 31.76%
Nestlé N 103.12 -0.81% -0.84 7062359 103.10 102.76 103.90 150736 103.12 103.16 51 -3.43% 29.22%
Novartis N 85.51 -0.73% -0.63 5376369 86.00 85.11 86.19 200 85.50 85.51 6938 -1.36% 15.10%
OC Oerlikon N 9.91 -1.25% -0.12 1009867 9.99 9.87 10.09 4595 9.91 9.92 14670 -1.05% -10.19%
PSP N 130.30 0.23% 0.30 142244 129.40 129.40 130.70 45 130.30 130.40 738 0.62% 34.54%
Panalpina N 221.60 -0.36% -0.80 2484 221.60 220.40 225.00 9 221.20 221.60 29 0.54% 69.16%
Pargesa I 76.35 -0.72% -0.55 51549 76.95 76.10 76.95 14 76.30 76.35 1964 -0.72% 7.76%
Phoenix M. I 408.50 1.87% 7.50 1781 402.50 401.00 414.50 86 407.50 408.50 1 0.12% -18.79%
Richemont N 72.78 -1.70% -1.26 2751276 74.00 72.78 74.24 4713 72.78 72.88 527 1.03% 15.52%
Rieter N 134.40 -0.59% -0.80 33066 135.40 132.80 137.30 500 134.00 134.40 506 -7.95% 4.35%
Roche GS 289.35 0.33% 0.95 1761948 288.10 287.35 291.05 1388 289.35 289.40 68 0.02% 18.88%
Roche I 287.20 0.56% 1.60 24275 287.80 285.00 288.40 218 287.00 287.20 355 0.14% 19.97%
SGS N 2451.00 -0.57% -14.00 20873 2466.00 2444.00 2475.00 6461 2450.00 2451.00 2879 -0.81% 10.90%
Schindler N 222.00 0.54% 1.20 29516 220.40 220.40 222.40 93 222.00 222.20 786 -0.09% 16.47%
Schindler PS 226.00 0.98% 2.20 283282 224.00 223.20 226.40 2922 225.80 226.00 10422 1.35% 16.08%
Sika N 160.20 -0.84% -1.35 614406 161.25 159.80 162.05 264 160.15 160.20 166 1.84% 28.57%
Sonova N 228.00 -0.52% -1.20 239849 227.70 225.40 229.20 477 228.00 228.10 168 0.22% 41.97%
Straumann N 852.00 -0.81% -7.00 23487 856.20 848.40 861.20 10 852.00 852.20 63 0.90% 37.86%
Sulzer N 97.65 -0.20% -0.20 36756 98.00 95.95 98.85 811 97.50 97.65 87 0.57% 25.11%
Swatch Group I 261.00 -1.06% -2.80 256235 263.10 260.60 265.50 3264 261.00 261.10 15 -0.68% -8.96%
Swatch Group N 49.36 -1.00% -0.50 65866 49.42 49.30 50.10 1866 49.36 49.38 58 -0.08% -13.10%
Swiss Life N 487.90 -0.47% -2.30 117683 488.10 486.50 490.80 20 487.90 488.00 15 1.20% 28.87%
Swiss Prime Site N 100.00 -0.30% -0.30 124654 100.30 99.35 100.70 3765 99.95 100.00 5132 0.20% 25.71%
Swiss Re N 102.80 0.34% 0.35 1246299 102.20 101.95 103.10 25 102.75 102.80 14551 -0.72% 14.07%
Swisscom N 506.80 0.96% 4.80 195191 502.20 502.20 506.80 1196 506.40 506.80 1837 0.16% 7.90%
Tecan N 226.20 -1.57% -3.60 14215 228.60 226.00 230.20 292 226.00 226.20 103 -0.09% 18.55%
UBS Group N 11.19 0.00% 0.00 14824560 11.16 11.15 11.24 12718 11.18 11.19 38067 0.72% -8.58%
VP Bank I 154.00 -0.65% -1.00 797 155.00 153.60 155.00 26 153.80 154.00 130 -0.26% 8.91%
Valiant N 100.40 0.00% 0.00 11943 100.60 99.50 100.60 23 100.20 100.40 251 0.70% -7.04%
Valora N 279.50 -0.89% -2.50 11580 283.00 277.00 283.00 77 279.00 279.50 63 -3.45% 30.00%
Vifor Pharma N 154.40 -0.80% -1.25 147725 155.60 154.15 156.40 345 154.40 154.45 5973 -0.99% 44.43%
Vontobel N 57.25 0.70% 0.40 107457 56.90 56.35 57.45 2301 57.20 57.25 621 2.97% 13.59%
Zurich Insurance N 387.10 -0.57% -2.20 516025 388.40 387.00 389.60 3302 387.10 387.20 749 -0.44% 32.07%