Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
11.12.2017 14:02:16
DJ SWITZERLAND PR CHF
620.03
CHF
-0.73
-0.12%
11.12.2017 13:47
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.12.2017 620.76 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.12.2017 / 13:47
Währung CHF Aktualisierungsstand 11.12.2017 / 14:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 15.30% 624.0 537.4
1 Woche 0.66% 624.0 613.2
1 Monat 0.55% 624.0 602.6
3 Monate 4.85% 624.0 591.7
6 Monate 6.29% 624.0 580.8
1 Jahr 19.04% 624.0 520.9
3 Jahre 6.82% 624.0 473.8
SMI
SMI
15.3
13.37
-0.4
-2.05
-5.17
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-0.4,"chartHeight":8.2566022671717,"year":2015,"ID_NOTATION":"8406946"},"2016":{"performance":-5.17,"chartHeight":16.68472879502,"year":2016,"ID_NOTATION":"8406946"},"2017":{"performance":15.3,"chartHeight":22.250802151156,"year":2017,"ID_NOTATION":"8406946"}}
{"2015":{"performance":-2.05,"chartHeight":11.939203265819,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.076239134925,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.37,"chartHeight":21.559060273456,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.027620949608,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2566022671717,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":9.15,"chartHeight":19.613415200105,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.370962975171,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.623878647672,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":22.51,"chartHeight":24.231574739268,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.996800470653,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2345067151498,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":19.07,"chartHeight":23.380779798968,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.442395516131,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.80058609352,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.57,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.12.2017 14:02:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB N 25.70 -0.85% -0.22 1729151 25.88 25.69 25.93 13502 25.69 25.70 2029 4.01% 20.67%
Adecco N 74.05 -0.07% -0.05 198864 74.10 73.80 74.30 541 74.05 74.10 5195 1.23% 11.18%
BC Vaudoise N 753.50 -0.46% -3.50 667 758.00 752.50 759.00 109 752.50 753.50 51 0.80% 17.36%
Basilea Pharma N 76.70 1.05% 0.80 38448 75.95 75.75 76.95 293 76.60 76.70 370 -0.52% 3.83%
Bellevue N 24.70 1.44% 0.35 3927 24.25 24.25 24.70 657 24.45 24.70 470 -0.20% 55.10%
Bobst N 127.70 0.08% 0.10 15568 129.00 127.60 129.00 38 127.70 127.80 16 2.90% 80.23%
Burckhardt Compressi 312.50 -3.85% -12.50 20232 320.75 309.25 322.25 44 312.25 312.50 44 9.34% 21.38%
Bâloise N 151.50 -0.07% -0.10 49528 151.80 151.40 152.20 251 151.50 151.60 844 0.86% 18.16%
CS Group N 17.23 0.23% 0.04 4315323 17.30 17.23 17.34 29199 17.22 17.23 13060 3.74% 21.94%
Clariant N 27.00 -0.55% -0.15 678784 27.18 26.89 27.18 3209 26.99 27.01 5591 1.61% 54.52%
Dormakaba N 951.50 -0.37% -3.50 2861 952.00 950.00 955.50 53 950.50 951.50 30 3.24% 26.16%
Dufry N 134.30 -3.38% -4.70 312498 139.40 131.00 139.40 1228 134.30 134.40 221 -1.21% 9.45%
EFG International N 9.89 0.20% 0.02 70192 9.87 9.85 9.92 883 9.88 9.89 692 -0.40% 60.23%
Ems-Chemie N 654.00 0.23% 1.50 6990 654.00 652.50 657.50 121 654.00 654.50 47 0.85% 26.09%
Forbo N 1492.00 -0.07% -1.00 676 1492.00 1488.00 1498.00 35 1491.00 1492.00 4 3.32% 13.71%
Geberit N 425.80 -0.40% -1.70 41042 427.30 425.80 428.50 108 425.70 425.90 677 1.21% 4.73%
Georg Fischer N 1280.00 -1.01% -13.00 1920 1284.00 1273.00 1292.00 47 1280.00 1281.00 13 1.97% 55.04%
Givaudan N 2240.00 -0.67% -15.00 7773 2262.00 2237.00 2262.00 477 2240.00 2241.00 156 1.90% 20.85%
Helvetia N 537.00 0.09% 0.50 3524 536.50 536.50 538.50 656 536.50 537.00 142 -0.56% -2.19%
Huber+Suhner N 52.05 -0.76% -0.40 13992 52.60 52.05 52.75 114 52.05 52.10 231 -0.10% -7.17%
Julius Baer N 57.20 -0.17% -0.10 238212 57.55 57.20 57.55 10975 57.15 57.20 3473 0.44% 26.69%
Kudelski I 12.20 -0.41% -0.05 41977 12.20 12.10 12.30 5077 12.20 12.25 3265 3.38% -30.59%
Kühne + Nagel N 172.40 -0.46% -0.80 41456 173.70 172.20 173.70 262 172.40 172.50 1252 1.88% 28.68%
LLB N 52.00 - - - - - - - - - - -1.23% 28.87%
LafargeHolcim N 52.80 -0.28% -0.15 511505 52.80 52.65 52.95 7252 52.75 52.80 7616 0.28% -1.30%
Lindt & Sprüngli PS 5780.00 -0.86% -50.00 763 5785.00 5765.00 5825.00 8 5775.00 5780.00 14 1.83% 10.52%
Logitech N 32.53 -0.85% -0.28 420429 32.82 32.50 32.88 2583 32.51 32.53 1855 -1.17% 29.17%
Lonza N 256.40 -0.27% -0.70 71215 257.90 256.00 259.10 688 256.30 256.50 883 0.51% 57.44%
Nestlé N 85.25 -0.12% -0.10 1682416 85.50 85.05 85.70 14206 85.25 85.30 7576 1.91% 16.84%
Novartis N 83.05 -0.06% -0.05 1196021 83.20 82.95 83.35 253 83.05 83.10 16595 -0.84% 12.15%
OC Oerlikon N 16.35 -0.61% -0.10 481344 16.45 16.30 16.60 10953 16.30 16.35 16695 2.81% 64.50%
PSP N 89.50 0.56% 0.50 47355 89.30 89.20 89.95 288 89.50 89.60 462 2.30% 1.14%
Panalpina N 145.80 0.34% 0.50 6474 144.90 144.90 146.30 249 145.80 146.00 329 0.48% 14.23%
Pargesa I 84.90 0.24% 0.20 6620 84.65 84.60 84.95 15 84.85 84.90 2801 1.44% 27.75%
Phoenix M. I 585.50 -0.51% -3.00 67 589.00 583.50 589.00 14 585.50 586.00 3 -0.34% 25.48%
Richemont N 87.50 0.46% 0.40 361113 87.50 86.95 87.80 3165 87.45 87.50 2538 1.69% 29.13%
Rieter N 224.70 0.00% 0.00 2115 224.60 221.70 225.50 32 224.70 225.10 40 3.22% 26.88%
Roche GS 240.50 0.00% 0.00 493257 240.90 240.20 241.30 1676 240.40 240.50 3386 -3.06% 3.40%
Roche I 243.10 0.25% 0.60 12470 243.00 242.80 244.10 163 242.90 243.20 343 -2.30% 1.89%
SGS N 2455.00 -0.85% -21.00 7638 2482.00 2451.00 2482.00 38 2454.00 2455.00 17 2.44% 19.50%
Schindler N 216.60 -0.05% -0.10 2835 217.70 215.90 217.70 30 216.50 216.60 13 1.26% 21.81%
Schindler PS 222.50 -0.04% -0.10 12607 223.00 221.70 223.30 739 222.30 222.50 611 1.46% 23.94%
Sika I 7525.00 -0.07% -5.00 917 7550.00 7505.00 7570.00 23 7520.00 7525.00 9 0.07% 53.92%
Sonova N 154.00 -2.10% -3.30 137418 157.30 153.50 157.30 276 154.00 154.10 628 1.42% 27.47%
Straumann N 702.00 -2.36% -17.00 21752 716.50 698.50 718.50 170 701.50 702.50 108 -0.28% 80.88%
Sulzer N 118.10 0.94% 1.10 22687 117.30 116.10 118.20 160 118.00 118.10 334 1.74% 11.43%
Swatch Group I 381.20 2.12% 7.90 189810 382.90 377.30 383.90 190 381.10 381.30 349 3.41% 17.87%
Swatch Group N 72.95 1.96% 1.40 95227 73.30 72.35 73.45 739 72.90 72.95 715 2.88% 14.94%
Swiss Life N 331.60 0.52% 1.70 50885 330.70 330.00 331.80 440 331.60 331.70 52 0.89% 14.47%
Swiss Prime Site N 86.45 -0.29% -0.25 28751 86.55 86.10 86.80 423 86.40 86.45 167 2.60% 4.02%
Swiss Re N 90.40 -0.28% -0.25 570927 90.60 90.15 90.80 5755 90.40 90.45 4600 -1.31% -6.06%
Swisscom N 517.00 -1.34% -7.00 153120 519.50 516.50 523.00 1292 517.00 517.50 516 1.06% 14.89%
Syngenta N 460.50 0.22% 1.00 96 457.75 457.75 460.50 9 458.75 460.25 19 1.66% 14.16%
Tecan N 203.60 -0.39% -0.80 9118 204.60 202.80 205.70 82 203.50 203.60 30 0.69% 28.63%
UBS Group N 17.56 1.21% 0.21 5767815 17.36 17.36 17.59 32369 17.56 17.57 28619 2.36% 8.78%
VP Bank I 130.20 1.09% 1.40 1727 128.60 128.50 130.70 14 130.20 130.40 7 0.62% 19.26%
Valiant N 106.10 -0.19% -0.20 7238 106.00 105.60 106.50 98 106.10 106.30 139 1.05% 4.83%
Valora N 338.00 0.45% 1.50 3587 338.00 335.00 338.75 71 337.75 338.25 87 - 17.03%
Vifor Pharma N 122.70 0.41% 0.50 38701 122.30 122.30 123.00 753 122.60 122.70 873 -0.73% 6.35%
Vontobel N 59.90 2.22% 1.30 42459 58.85 58.35 60.00 950 59.80 59.90 339 -0.59% 9.64%
Zurich Insurance N 296.30 -0.44% -1.30 153699 296.90 296.00 297.30 22 296.30 296.40 1358 1.19% 6.13%