Finanz und Wirtschaft 
26.05.2019 17:59:17
Chart
Kursdaten
| Kurs | 876.75 | Eröffnung | 874.27 |
| Diff. absolut | 2.38 | Tages-Hoch | 877.86 |
| Diff. % | 0.27 % | Tages-Tief | 874.05 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.05.2019 | 874.37 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 24.05.2019 / 19:12 |
| Währung | USD | Aktualisierungsstand | 26.05.2019 / 17:59 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.89% | 877.9 | 763.9 |
| 1 Woche | 1.05% | 877.9 | 859.6 |
| 1 Monat | 2.08% | 877.9 | 844.7 |
| 3 Monate | 3.78% | 877.9 | 829.8 |
| 6 Monate | 9.52% | 877.9 | 742.2 |
| 1 Jahr | 8.71% | 877.9 | 742.2 |
| 3 Jahre | 21.01% | 924.1 | 676.8 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 18.82 | 0.08% | 0.01 | 3855048 | 18.92 | 18.77 | 18.96 | 22144 | 18.80 | 18.82 | 493 | -2.92% | 0.64% |
| Adecco N | 56.14 | 1.15% | 0.64 | 729534 | 55.92 | 55.58 | 56.54 | 4833 | 56.14 | 56.16 | 500 | -0.18% | 22.23% |
| BC Vaudoise N | 759.00 | 0.26% | 2.00 | 1960 | 756.00 | 756.00 | 762.00 | 138 | 758.00 | 759.00 | 2 | -0.65% | 2.43% |
| Basilea Pharma N | 42.60 | -0.09% | -0.04 | 21717 | 42.60 | 42.50 | 43.68 | 91 | 42.60 | 42.62 | 109 | 0.80% | 6.61% |
| Bellevue N | 20.50 | 0.00% | 0.00 | 4355 | 20.20 | 20.20 | 20.50 | 294 | 20.30 | 20.50 | 1901 | 0.99% | 3.54% |
| Bobst N | 65.05 | 2.28% | 1.45 | 38985 | 63.65 | 63.65 | 66.00 | 78 | 65.00 | 65.05 | 235 | -2.25% | -4.76% |
| Burckhardt Compressi | 291.00 | 1.39% | 4.00 | 4625 | 287.00 | 283.00 | 291.00 | 111 | 290.50 | 291.00 | 106 | -1.02% | 26.30% |
| Bâloise N | 166.80 | 1.34% | 2.20 | 90507 | 164.70 | 164.70 | 167.10 | 281 | 166.80 | 166.90 | 920 | -0.71% | 23.19% |
| CS Group N | 11.64 | 0.09% | 0.01 | 6835276 | 11.68 | 11.60 | 11.73 | 47320 | 11.63 | 11.64 | 11370 | -3.32% | 7.78% |
| Clariant N | 18.66 | 0.43% | 0.08 | 952084 | 18.65 | 18.61 | 18.84 | 2300 | 18.65 | 18.66 | 1069 | -3.19% | 3.12% |
| Dormakaba N | 683.00 | 1.19% | 8.00 | 9887 | 676.00 | 676.00 | 691.00 | 260 | 683.00 | 684.00 | 7 | -4.54% | 15.18% |
| Dufry N | 85.92 | -0.39% | -0.34 | 270594 | 86.80 | 85.76 | 87.60 | 2298 | 85.92 | 85.96 | 2822 | -0.35% | -7.73% |
| EFG International N | 6.67 | -0.30% | -0.02 | 137480 | 6.60 | 6.60 | 6.87 | 744 | 6.67 | 6.71 | 2966 | -6.06% | 16.00% |
| Ems-Chemie N | 607.50 | 1.00% | 6.00 | 31502 | 604.00 | 602.50 | 612.50 | 107 | 606.50 | 607.50 | 88 | 0.08% | 30.09% |
| Forbo N | 1577.00 | -1.74% | -28.00 | 2221 | 1614.00 | 1575.00 | 1617.00 | 19 | 1577.00 | 1578.00 | 10 | -2.05% | 14.19% |
| Geberit N | 446.70 | -0.67% | -3.00 | 176086 | 451.20 | 445.80 | 452.80 | 579 | 446.70 | 446.80 | 503 | -1.52% | 16.85% |
| Georg Fischer N | 851.50 | 0.35% | 3.00 | 20482 | 852.50 | 850.00 | 865.50 | 176 | 851.50 | 852.00 | 14 | -4.00% | 8.26% |
| Givaudan N | 2646.00 | 0.38% | 10.00 | 19612 | 2648.00 | 2636.00 | 2651.00 | 348 | 2646.00 | 2647.00 | 240 | 0.27% | 16.26% |
| Helvetia N | 120.90 | 2.46% | 2.90 | 87429 | 118.00 | 117.90 | 121.00 | 748 | 120.70 | 120.90 | 623 | -0.58% | 5.22% |
| Huber+Suhner N | 76.50 | 1.19% | 0.90 | 25996 | 75.60 | 75.60 | 77.30 | 252 | 76.20 | 76.50 | 250 | -1.03% | 16.79% |
| Julius Baer N | 40.59 | -1.34% | -0.55 | 1140494 | 41.32 | 40.39 | 41.66 | 2633 | 40.58 | 40.59 | 4830 | -8.11% | 15.94% |
| Kudelski I | 6.36 | 0.79% | 0.05 | 47187 | 6.31 | 6.31 | 6.58 | 1050 | 6.36 | 6.38 | 566 | 2.75% | 12.77% |
| Kühne + Nagel N | 131.50 | -1.09% | -1.45 | 250306 | 133.40 | 131.10 | 133.60 | 2278 | 131.50 | 131.65 | 178 | -1.87% | 4.08% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 50.22 | 0.16% | 0.08 | 1387828 | 50.42 | 50.10 | 50.76 | 8746 | 50.22 | 50.24 | 11712 | -6.24% | 24.00% |
| Lindt & Sprüngli PS | 6655.00 | -0.30% | -20.00 | 1624 | 6665.00 | 6640.00 | 6705.00 | 36 | 6655.00 | 6670.00 | 33 | -1.84% | 9.10% |
| Logitech N | 37.18 | -0.80% | -0.30 | 943090 | 37.48 | 37.01 | 37.79 | 4957 | 37.18 | 37.20 | 5774 | -4.98% | 20.25% |
| Lonza N | 315.90 | 0.80% | 2.50 | 198994 | 314.30 | 313.40 | 318.80 | 8758 | 315.90 | 316.00 | 59 | -0.41% | 24.03% |
| Nestlé N | 99.00 | -0.32% | -0.32 | 4357448 | 99.50 | 98.92 | 99.71 | 3435 | 98.99 | 99.00 | 598669 | -1.04% | 24.06% |
| Novartis N | 87.25 | 3.01% | 2.55 | 6667060 | 84.95 | 84.86 | 87.25 | 446582 | 87.25 | 87.26 | 17214 | 3.75% | 17.44% |
| OC Oerlikon N | 11.05 | -0.18% | -0.02 | 736442 | 11.11 | 11.02 | 11.20 | 6231 | 11.05 | 11.06 | 5636 | -2.99% | 0.09% |
| PSP N | 111.00 | 0.63% | 0.70 | 69496 | 110.70 | 110.50 | 111.40 | 315 | 110.90 | 111.00 | 3391 | 1.46% | 14.61% |
| Panalpina N | 213.80 | 0.56% | 1.20 | 28604 | 211.00 | 211.00 | 215.00 | 1107 | 213.60 | 213.80 | 65 | 3.79% | 63.21% |
| Pargesa I | 75.60 | 0.87% | 0.65 | 227982 | 75.10 | 75.00 | 75.90 | 434 | 75.60 | 75.75 | 732 | -0.13% | 6.70% |
| Phoenix M. I | 439.00 | -2.44% | -11.00 | 783 | 451.50 | 439.00 | 456.00 | 74 | 439.00 | 440.00 | 45 | -1.24% | -12.72% |
| Richemont N | 74.30 | 0.65% | 0.48 | 1632919 | 74.40 | 73.80 | 74.82 | 1515 | 74.26 | 74.30 | 11548 | 1.64% | 17.94% |
| Rieter N | 139.60 | 0.29% | 0.40 | 4976 | 139.00 | 139.00 | 141.20 | 175 | 139.60 | 139.90 | 42 | 1.45% | 8.39% |
| Roche GS | 271.20 | 0.63% | 1.70 | 924128 | 269.00 | 269.00 | 273.35 | 12838 | 271.20 | 271.25 | 140 | 1.90% | 11.42% |
| Roche I | 271.00 | 0.82% | 2.20 | 38460 | 268.80 | 268.40 | 272.40 | 132 | 271.00 | 271.20 | 218 | 1.73% | 13.20% |
| SGS N | 2544.00 | 0.24% | 6.00 | 11516 | 2548.00 | 2541.00 | 2560.00 | 72 | 2544.00 | 2545.00 | 36 | -0.31% | 15.11% |
| Schindler N | 211.20 | 0.38% | 0.80 | 44240 | 210.60 | 210.60 | 212.60 | 1882 | 211.20 | 211.40 | 109 | 1.34% | 10.81% |
| Schindler PS | 218.60 | 0.78% | 1.70 | 175543 | 217.80 | 216.70 | 219.70 | 1159 | 218.60 | 218.70 | 563 | 1.67% | 12.28% |
| Sika N | 152.35 | -0.07% | -0.10 | 420663 | 153.00 | 151.80 | 153.40 | 1607 | 152.30 | 152.35 | 869 | -2.84% | 22.27% |
| Sonova N | 219.20 | -1.53% | -3.40 | 222286 | 223.10 | 218.70 | 223.40 | 2116 | 219.20 | 219.50 | 3079 | 5.94% | 36.49% |
| Straumann N | 835.00 | 1.09% | 9.00 | 24248 | 833.00 | 828.80 | 838.60 | 141 | 834.60 | 835.00 | 85 | 0.05% | 35.11% |
| Sulzer N | 98.30 | 1.65% | 1.60 | 43873 | 96.90 | 96.90 | 100.40 | 226 | 98.30 | 98.35 | 183 | -1.90% | 25.94% |
| Swatch Group I | 270.40 | -0.29% | -0.80 | 348365 | 271.60 | 268.60 | 274.00 | 2096 | 270.40 | 270.50 | 5046 | -2.94% | -5.69% |
| Swatch Group N | 51.80 | -0.77% | -0.40 | 131029 | 52.40 | 51.65 | 52.80 | 986 | 51.80 | 51.85 | 1505 | -4.16% | -8.80% |
| Swiss Life N | 460.50 | 2.06% | 9.30 | 147520 | 453.00 | 453.00 | 462.90 | 685 | 460.50 | 460.70 | 186 | -0.24% | 21.63% |
| Swiss Prime Site N | 82.10 | 0.67% | 0.55 | 139392 | 81.90 | 81.45 | 82.25 | 1874 | 82.05 | 82.10 | 853 | -0.67% | 3.21% |
| Swiss Re N | 95.58 | 1.62% | 1.52 | 1390703 | 94.44 | 94.44 | 96.20 | 695 | 95.56 | 95.58 | 1427 | 2.29% | 6.06% |
| Swisscom N | 485.50 | -0.12% | -0.60 | 109481 | 485.90 | 485.00 | 489.30 | 493 | 485.50 | 485.60 | 53 | 0.35% | 3.36% |
| Tecan N | 238.00 | 0.00% | 0.00 | 10123 | 238.00 | 237.40 | 240.00 | 838 | 238.00 | 238.20 | 35 | 3.57% | 24.74% |
| UBS Group N | 11.84 | 0.04% | 0.01 | 8512113 | 11.86 | 11.79 | 11.94 | 172168 | 11.84 | 11.84 | 30318 | -2.59% | -3.27% |
| VP Bank I | 153.60 | 2.54% | 3.80 | 20634 | 151.20 | 149.20 | 155.60 | 27 | 153.00 | 153.60 | 40 | 3.92% | 8.63% |
| Valiant N | 106.80 | 1.33% | 1.40 | 10752 | 105.40 | 105.20 | 107.00 | 2 | 106.80 | 107.20 | 351 | -2.02% | -1.11% |
| Valora N | 258.50 | 3.19% | 8.00 | 27171 | 253.00 | 253.00 | 264.00 | 13 | 258.50 | 259.00 | 437 | 0.98% | 20.23% |
| Vifor Pharma N | 140.90 | 0.93% | 1.30 | 217838 | 140.00 | 139.90 | 141.55 | 43 | 140.85 | 140.90 | 643 | 2.55% | 31.81% |
| Vontobel N | 54.25 | -0.09% | -0.05 | 29884 | 54.70 | 54.05 | 54.75 | 28 | 54.20 | 54.25 | 214 | -3.56% | 7.64% |
| Zurich Insurance N | 329.20 | 1.42% | 4.60 | 399741 | 325.40 | 325.40 | 329.30 | 4474 | 329.10 | 329.20 | 1242 | 0.95% | 12.32% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen