29.03.2020 11:28:00
DJ SWITZERLAND PR USD
852.17
USD
-9.5800
-1.11%
27.03.2020 19:17
 
Chart
Kursdaten
Kurs 852.17 Eröffnung 863.85
Diff. absolut -9.58 Tages-Hoch 867.11
Diff. % -1.11 % Tages-Tief 834.21
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 861.75 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.03.2020 / 19:17
Währung USD Aktualisierungsstand 29.03.2020 / 11:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.47% 1039.3 740.6
1 Woche 6.94% 867.1 756.1
1 Monat -10.92% 983.5 740.6
3 Monate -14.73% 1039.3 740.6
6 Monate -7.83% 1039.3 740.6
1 Jahr 0.00% 1039.3 740.6
3 Jahre 9.34% 1039.3 740.6
SMI
28.88
26.51
SMI
-11.38
-10.68
SMI
-14.47
-15.26
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":-14.47,"chartHeight":19.508537574928,"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-18.04,"chartHeight":20.513299835989,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2020 11:27:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 17.66 -3.84% -0.70 14721967 17.90 17.27 18.02 61000 17.65 17.66 8044 10.38% -24.43%
Adecco N 36.97 -4.32% -1.67 1453068 37.71 36.88 38.40 2112 36.97 37.06 511 6.33% -39.61%
Bâloise N 126.50 -1.02% -1.30 176514 125.30 122.30 128.00 1133 126.50 126.70 103 12.34% -27.71%
BC Vaudoise N 773.00 -3.50% -28.00 9590 794.00 758.00 794.00 27 773.00 774.00 82 7.96% -2.15%
Basilea Pharma N 39.56 -1.84% -0.74 49093 40.30 38.92 40.72 144 39.38 39.56 245 3.83% -15.58%
Bellevue N 23.20 -2.52% -0.60 9079 23.50 23.00 23.50 207 23.20 23.30 105 -5.69% -2.93%
Bobst N 42.64 -5.24% -2.36 42489 44.96 42.58 44.98 607 42.64 42.98 127 5.08% -24.33%
Burckhardt Compr. N 184.00 0.99% 1.80 11222 183.80 172.00 184.60 79 179.20 184.00 107 10.18% -30.57%
Lindt & Sprüngli PS 7600.00 -3.80% -300.00 3397 7790.00 7520.00 7915.00 36 7595.00 7600.00 14 4.83% 1.13%
Clariant N 15.57 -1.77% -0.28 1871883 15.60 15.29 15.87 3342 15.56 15.57 35960 1.47% -27.92%
Richemont N 52.90 -4.03% -2.22 2979099 53.62 51.94 54.20 22545 52.90 52.94 616 -1.16% -30.45%
CS Group N 8.05 -7.04% -0.61 22054344 8.40 7.90 8.45 500 8.05 8.05 15418 14.41% -38.56%
Dormakaba N 419.80 -2.19% -9.40 17327 426.20 417.80 430.20 4 419.80 420.00 16 1.40% -39.38%
Dufry N 29.96 -10.81% -3.63 1030012 33.36 27.55 34.15 12021 29.96 29.97 2902 11.05% -68.80%
EFG International N 5.64 -0.35% -0.02 838843 5.61 5.60 5.75 3560 5.64 5.66 1205 15.10% -11.74%
Ems-Chemie N 582.00 -1.52% -9.00 33949 586.50 578.00 593.50 569 582.00 582.50 21 3.01% -8.56%
Forbo N 1114.00 -6.78% -81.00 4492 1176.00 1114.00 1192.00 74 1114.00 1120.00 32 -4.05% -32.40%
Geberit N 425.50 -4.47% -19.90 257229 438.00 425.50 445.40 2502 425.50 425.70 17 3.35% -21.67%
Georg Fischer N 651.00 -2.54% -17.00 20400 660.00 645.00 666.00 8 651.00 651.50 131 8.95% -33.77%
Givaudan N 2865.00 -3.67% -109.00 46905 2900.00 2833.00 2920.00 216 2865.00 2866.00 3 -1.75% -5.48%
Helvetia N 79.35 -0.94% -0.75 217325 79.25 76.10 79.95 8 79.35 79.55 374 9.60% -42.00%
Huber+Suhner N 58.80 0.68% 0.40 53556 59.60 57.30 60.40 420 58.80 58.90 428 17.13% -23.44%
Julius Bär N 33.92 -3.99% -1.41 1438170 34.40 33.23 35.60 7413 33.92 34.07 199 20.11% -32.06%
Kudelski I 2.88 3.97% 0.11 470310 2.77 2.77 2.94 46 2.85 2.88 2649 -3.19% -49.91%
Kühne + Nagel N 131.70 -3.34% -4.55 306384 132.80 130.45 133.85 38 131.65 131.70 543 3.54% -19.30%
LafargeHolcim N 34.24 -5.05% -1.82 4494717 35.18 33.83 36.11 800 34.23 34.24 4176 7.17% -36.24%
Logitech N 39.45 -1.99% -0.80 1530340 40.00 38.50 40.83 4116 39.43 39.45 9543 -7.85% -13.92%
Lonza N 381.80 -2.80% -11.00 555427 388.20 379.70 398.40 1740 381.80 381.90 365 12.29% 8.10%
Nestlé N 97.44 -1.28% -1.26 9678836 97.05 95.79 98.34 14521 97.44 97.45 4906 -0.55% -7.01%
Novartis N 76.00 -1.20% -0.92 9969362 76.00 74.00 76.19 167808 76.00 76.02 4146 2.70% -17.30%
OC Oerlikon N 7.33 -3.43% -0.26 2306955 7.54 7.25 7.79 1693 7.32 7.33 4147 13.57% -35.52%
Pargesa I 63.25 -3.80% -2.50 237788 66.30 63.25 67.40 1478 63.25 63.70 7 5.24% -21.38%
Phoenix Mecano I 354.50 -1.39% -5.00 182 357.50 349.50 357.50 3 349.50 354.50 4 5.51% -25.91%
PSP N 111.70 -1.67% -1.90 430048 112.80 108.40 112.80 1737 111.70 112.00 3059 1.82% -16.39%
Rieter N 86.65 -3.72% -3.35 8142 90.00 85.90 90.00 40 86.65 86.90 28 -1.48% -37.26%
Roche I 295.00 0.75% 2.20 57621 293.00 286.80 295.00 134 294.80 295.00 941 3.80% -4.10%
Roche GS 296.65 -0.25% -0.75 2856862 295.55 290.30 298.40 45373 296.65 296.70 130 1.35% -5.53%
Schindler N 196.20 -4.57% -9.40 48691 202.20 192.90 203.00 132 196.20 196.30 90 -1.51% -17.28%
Schindler PS 209.80 -2.55% -5.50 183664 209.50 205.80 213.70 22 209.60 209.80 43710 -0.71% -14.78%
SGS N 2215.00 -3.19% -73.00 33281 2208.00 2193.00 2247.00 167 2213.00 2215.00 165 -0.76% -16.45%
Sika N 156.85 -2.64% -4.25 678215 158.80 153.55 160.75 1263 156.85 156.95 32 8.96% -13.75%
Sonova N 172.10 0.76% 1.30 474984 169.40 160.10 174.25 3309 172.10 172.15 66 7.90% -22.30%
Straumann N 708.20 1.11% 7.80 98136 694.60 680.00 717.80 237 708.20 708.80 33 20.03% -25.48%
Sulzer N 58.20 -5.52% -3.40 172251 60.75 56.80 62.00 1233 58.15 58.20 311 14.68% -46.11%
Swatch Group N 36.54 -4.04% -1.54 127563 37.18 36.10 37.56 1313 36.54 36.56 91 -2.92% -28.56%
Swatch Group I 186.45 -3.87% -7.50 355088 189.50 184.15 192.30 2131 186.45 186.70 31 -2.41% -30.94%
Swiss Life N 322.00 -1.77% -5.80 353432 325.20 315.80 326.20 905 322.00 322.10 1347 15.54% -33.72%
Swiss Prime Site N 95.95 0.00% 0.00 478505 95.00 91.45 97.25 1726 95.85 95.95 1124 2.62% -14.25%
Swiss Re N 70.68 -1.01% -0.72 3543080 70.92 69.14 72.04 715 70.64 70.68 3496 25.50% -34.98%
Swisscom N 515.00 0.27% 1.40 267362 507.40 500.00 518.40 1700 514.80 515.00 729 -0.62% 0.47%
Tecan N 275.80 -2.06% -5.80 56298 276.60 261.60 278.20 122 275.60 275.80 799 11.39% 1.40%
UBS Group N 9.07 -4.87% -0.46 30985613 9.32 8.90 9.40 2700 9.07 9.07 550 9.78% -25.81%
Valiant N 78.50 -0.63% -0.50 26540 78.50 77.00 79.00 92 78.50 78.60 129 10.41% -20.22%
Valora N 165.20 1.60% 2.60 29595 160.80 158.00 165.80 30 165.20 165.40 487 -0.36% -38.81%
Vifor Pharma N 130.65 -1.69% -2.25 375463 131.60 130.05 135.65 1117 130.65 130.75 59 10.39% -26.04%
Vontobel N 46.70 -7.34% -3.70 115595 50.00 46.60 50.25 276 46.68 46.70 3920 8.91% -32.47%
VP Bank I 126.00 2.77% 3.40 2117 126.00 120.20 126.00 17 122.00 126.00 207 12.10% -18.71%
Zurich Insurance N 323.40 -4.32% -14.60 1141233 332.40 317.40 337.40 389 323.40 323.50 19 13.75% -18.56%