Finanz und Wirtschaft 
17.10.2018 19:53:52
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 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
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% |
Implemented and powered by FactSet.
© 2006-2018 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen