29.09.2020 16:33:48
DJ SWITZERLAND PR USD
1010.31
USD
3.2300
0.32%
29.09.2020 16:18
 
Chart
Kursdaten
Kurs 1010.31 Eröffnung 1010.11
Diff. absolut 3.23 Tages-Hoch 1011.67
Diff. % 0.32 % Tages-Tief 1002.86
Volumen - Umsatz -
Schlusskurs vom 29.09.2020 1007.08 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.09.2020 / 16:18
Währung USD Aktualisierungsstand 29.09.2020 / 16:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.08% 1054.6 740.6
1 Woche -1.01% 1027.2 987.5
1 Monat -1.30% 1054.6 987.5
3 Monate 5.33% 1054.6 950.8
6 Monate 18.18% 1054.6 839.8
1 Jahr 8.92% 1054.6 740.6
3 Jahre 19.30% 1054.6 740.6
SMI
28.88
26.51
1.08
SMI
-11.38
-10.68
SMI
-2.9
2018
2019
2020
{"2018":{"performance":-11.38,"chartHeight":18.413985159669,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":28.88,"chartHeight":22,"year":2019,"ID_NOTATION":"8407665"},"2020":{"performance":1.08,"chartHeight":7.6840029453583,"year":2020,"ID_NOTATION":"8407665"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.9,"chartHeight":12.184641158023,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.94,"chartHeight":19.33851279578,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.34,"chartHeight":12.828286477901,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.5,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 16:33:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 23.63 0.47% 0.11 2577752 23.39 23.36 23.71 9659 23.63 23.64 10859 2.62% 0.64%
Adecco N 48.82 -0.33% -0.16 425560 48.76 48.04 49.06 369 48.82 48.83 73 1.45% -19.99%
Bâloise N 136.00 -0.87% -1.20 51388 136.40 135.30 137.50 600 135.90 136.10 386 -2.28% -21.60%
BC Vaudoise N 93.60 -1.27% -1.20 46780 94.30 92.30 94.50 759 93.50 93.70 1004 -2.07% 20.00%
Basilea Pharma N 49.40 1.94% 0.94 32087 49.20 48.26 49.50 210 49.34 49.40 286 1.98% 3.41%
Bellevue N 23.40 -0.85% -0.20 5640 23.60 23.40 23.70 1173 23.40 23.60 94 0.85% -1.26%
Bobst N 56.90 1.34% 0.75 4224 55.70 55.70 56.90 124 56.80 56.90 429 6.14% -0.35%
Burckhardt Compr. N 233.00 -0.43% -1.00 1361 234.00 230.00 234.50 75 232.50 233.00 105 -1.47% -11.70%
Lindt & Sprüngli PS 7755.00 -0.51% -40.00 503 7800.00 7685.00 7800.00 12 7745.00 7760.00 8 0.39% 3.73%
Clariant N 18.22 -0.11% -0.02 698352 18.16 18.05 18.30 1998 18.22 18.23 662 -1.14% -15.56%
Richemont N 61.98 -0.35% -0.22 1003804 61.84 61.44 62.22 2471 61.98 62.00 1503 1.27% -18.22%
CS Group N 9.13 -1.28% -0.12 4121763 9.18 9.07 9.22 1214 9.13 9.13 1382 0.76% -29.46%
Dormakaba N 496.20 0.40% 2.00 6377 495.80 493.80 499.20 46 496.20 497.40 31 -1.75% -28.64%
Dufry N 28.87 -1.33% -0.39 203502 29.00 28.45 29.15 286 28.85 28.88 501 5.48% -69.53%
EFG International N 5.13 -1.91% -0.10 48970 5.33 5.11 5.33 2242 5.11 5.12 1092 -4.04% -18.15%
Ems-Chemie N 835.50 -0.24% -2.00 9603 837.50 832.50 840.50 47 835.00 835.50 2 -0.65% 31.58%
Forbo N 1498.00 0.27% 4.00 993 1500.00 1498.00 1510.00 11 1498.00 1500.00 11 2.05% -9.34%
Geberit N 544.40 0.74% 4.00 58484 539.00 538.40 546.00 174 544.20 544.40 170 3.37% -0.52%
Georg Fischer N 955.50 0.05% 0.50 3944 953.00 951.50 962.50 36 955.50 958.50 54 2.08% -2.85%
Givaudan N 3957.00 -0.23% -9.00 11467 3948.00 3942.00 3968.00 29 3956.00 3958.00 18 -2.07% 30.85%
Helvetia N 77.05 1.52% 1.15 309892 77.25 76.40 77.90 583 77.00 77.15 909 -2.69% -44.52%
Huber+Suhner N 68.50 2.54% 1.70 10536 67.10 66.60 68.60 329 68.30 68.50 147 -2.91% -13.02%
Julius Bär N 38.49 -1.23% -0.48 489629 38.29 38.26 39.00 1870 38.47 38.49 405 1.43% -21.95%
Kudelski I 3.21 0.78% 0.03 31363 3.26 3.18 3.30 600 3.21 3.23 781 -8.99% -44.52%
Kühne + Nagel N 181.05 0.75% 1.35 237689 179.15 178.80 182.00 202 181.05 181.10 31 3.22% 10.11%
LafargeHolcim N 42.00 -0.45% -0.19 844526 42.10 41.80 42.23 1807 41.99 42.01 608 1.22% -21.43%
Logitech N 70.22 2.69% 1.84 779010 69.20 68.62 70.50 1170 70.18 70.24 817 4.33% 49.20%
Lonza N 569.60 0.56% 3.20 140051 565.00 562.80 571.20 147 569.40 569.60 296 -0.98% 60.36%
Nestlé N 110.02 0.13% 0.14 2238672 109.80 109.32 110.22 1762 110.00 110.02 5750 1.35% 4.87%
Novartis N 81.05 0.32% 0.26 3291478 80.71 80.58 81.61 1965 81.05 81.06 1571 -0.97% -12.09%
OC Oerlikon N 7.32 -1.08% -0.08 240763 7.39 7.32 7.40 20 7.32 7.33 3731 -2.89% -34.86%
Pargesa I 75.90 -0.85% -0.65 4712 75.70 75.40 76.70 100 75.70 75.90 8 2.07% -4.85%
Phoenix Mecano I 370.00 0.00% 0.00 75 370.50 370.00 370.50 79 370.00 372.50 3 1.65% -22.68%
PSP N 112.10 -1.75% -2.00 63936 114.10 111.70 114.50 289 112.10 112.20 688 3.35% -14.60%
Rieter N 80.00 0.63% 0.50 1944 79.00 78.50 80.90 14 79.90 80.20 94 1.15% -42.43%
Roche I 321.20 -1.89% -6.20 30523 327.00 321.20 327.00 257 321.20 321.40 377 -2.39% 6.44%
Roche GS 320.10 -2.41% -7.90 1177115 326.00 319.65 326.20 517 320.10 320.15 1026 -2.96% 4.46%
Schindler N 252.00 -0.24% -0.60 16188 251.80 251.40 253.40 285 252.00 252.40 267 2.68% 6.49%
Schindler PS 254.30 -0.27% -0.70 52682 253.50 253.30 255.80 125 254.30 254.40 255 2.78% 3.57%
SGS N 2478.00 -0.52% -13.00 10199 2483.00 2474.00 2494.00 62 2476.00 2478.00 54 2.93% -6.04%
Sika N 224.00 0.81% 1.80 199181 221.70 220.80 224.40 774 223.90 224.00 90 2.35% 22.19%
Sonova N 233.40 -0.51% -1.20 185049 233.60 230.80 234.40 269 233.30 233.40 529 10.92% 5.91%
Straumann N 903.40 1.89% 16.80 40383 886.00 882.20 905.80 43 903.00 903.40 113 -1.27% -6.71%
Sulzer N 73.10 -1.95% -1.45 66934 74.50 73.10 74.55 365 73.10 73.25 380 -4.42% -30.97%
Swatch Group I 214.70 -0.74% -1.60 96849 214.80 212.70 215.50 536 214.60 214.70 131 2.66% -19.89%
Swatch Group N 41.34 -0.72% -0.30 48237 41.46 41.10 41.46 246 41.34 41.36 453 2.41% -18.59%
Swiss Life N 347.00 -1.05% -3.70 84427 349.60 346.10 350.10 74 347.00 347.10 196 -0.90% -27.81%
Swiss Prime Site N 83.30 -2.06% -1.75 98375 84.65 82.85 84.95 152 83.30 83.35 417 0.77% -23.99%
Swiss Re N 68.58 -1.69% -1.18 595491 69.40 68.32 69.56 979 68.62 68.66 952 0.23% -35.82%
Swisscom N 494.40 -0.22% -1.10 48343 493.50 493.00 495.50 38 494.40 494.50 65 -0.74% -3.34%
Tecan N 455.20 2.38% 10.60 28914 444.00 442.80 459.40 80 455.00 455.40 92 0.41% 63.46%
UBS Group N 10.14 -1.22% -0.12 6518817 10.20 10.09 10.22 10291 10.14 10.15 21564 -0.34% -15.99%
Valiant N 77.40 -0.90% -0.70 19336 77.60 76.50 77.60 273 77.30 77.50 240 -1.39% -20.63%
Valora N 171.00 -1.61% -2.80 4743 174.00 170.20 174.00 149 170.80 171.40 112 -2.69% -35.63%
Vifor Pharma N 126.45 -0.75% -0.95 61455 126.70 125.30 127.00 17 126.40 126.50 168 -4.21% -27.88%
Vontobel N 60.30 -0.74% -0.45 24242 60.55 60.20 60.90 272 60.30 60.35 231 0.08% -12.15%
VP Bank I 111.80 -1.06% -1.20 1326 111.80 111.40 113.40 139 111.80 112.40 71 0.53% -27.10%
Zurich Insurance N 321.60 -1.47% -4.80 246374 325.00 320.20 325.70 69 321.60 321.70 660 -1.51% -17.80%