23.03.2019 14:13:55
DJ SWITZERLAND PR USD
851.91
USD
-13.1900
-1.52%
22.03.2019 19:05
 
Chart
Kursdaten
Kurs 851.91 Eröffnung 865.10
Diff. absolut -13.19 Tages-Hoch 867.80
Diff. % -1.52 % Tages-Tief 851.19
Volumen - Umsatz -
Schlusskurs vom 22.03.2019 865.10 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 19:05
Währung USD Aktualisierungsstand 23.03.2019 / 14:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.66% 867.8 763.9
1 Woche -0.65% 867.8 851.2
1 Monat 0.84% 867.8 829.8
3 Monate 11.34% 867.8 742.2
6 Monate -0.48% 867.8 742.2
1 Jahr 3.28% 867.8 742.2
3 Jahre 18.83% 924.1 676.8
21.28
13
SMI
10.66
10.56
SMI
-11.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.28,"chartHeight":28.196566363424,"year":2017,"ID_NOTATION":"8407665"},"2018":{"performance":-11.38,"chartHeight":24.415177433846,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":10.66,"chartHeight":24.020315962366,"year":2019,"ID_NOTATION":"8407665"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.03.2019 14:13:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.50 -3.39% -0.65 10584255 19.12 18.48 19.18 447 18.50 18.50 759 -3.97% -1.04%
Adecco N 51.46 -3.85% -2.06 2335518 53.66 51.34 53.82 20153 51.44 51.46 10584 -3.74% 12.04%
BC Vaudoise N 802.00 -0.62% -5.00 3505 808.00 799.00 810.00 156 801.00 802.00 82 -1.35% 8.23%
Basilea Pharma N 47.04 -0.80% -0.38 47793 47.50 46.90 48.54 92 47.04 47.06 1084 -3.13% 17.72%
Bellevue N 21.20 2.42% 0.50 9517 20.70 20.60 21.40 418 20.80 21.20 1420 -0.93% 7.07%
Bobst N 64.30 0.39% 0.25 109995 64.15 64.00 65.05 1229 64.10 64.30 126 -4.17% -5.86%
Burckhardt Compressi 279.20 -2.65% -7.60 4949 287.80 279.20 288.40 12 279.20 279.60 53 -0.71% 21.18%
Bâloise N 162.30 -0.86% -1.40 159509 164.00 162.30 164.30 2470 162.20 162.30 316 -0.25% 19.87%
CS Group N 11.45 -3.13% -0.37 15227438 11.86 11.45 11.87 79227 11.45 11.46 16526 -5.25% 6.02%
Clariant N 20.93 -4.12% -0.90 2712359 21.87 20.93 22.00 28644 20.93 20.96 80413 -4.86% 15.70%
Dormakaba N 695.00 -0.36% -2.50 6662 697.50 691.50 701.00 51 694.50 695.00 47 -0.22% 17.20%
Dufry N 104.80 -3.10% -3.35 209672 108.80 104.80 109.00 3408 104.80 104.85 22833 0.29% 12.54%
EFG International N 6.23 -0.95% -0.06 92099 6.29 6.19 6.37 1247 6.23 6.25 8618 -7.01% 8.35%
Ems-Chemie N 561.00 -3.61% -21.00 54682 583.00 557.00 587.00 65 560.50 561.00 940 -4.67% 20.13%
Forbo N 1557.00 -1.33% -21.00 2587 1572.00 1546.00 1583.00 9 1555.00 1558.00 2 -0.83% 12.74%
Geberit N 406.00 -2.17% -9.00 175382 417.50 405.70 417.50 180 405.80 406.00 7352 -2.26% 6.20%
Georg Fischer N 897.00 -3.76% -35.00 28592 935.00 895.00 948.00 7 896.50 897.00 443 -2.45% 14.05%
Givaudan N 2531.00 -1.06% -27.00 27893 2568.00 2526.00 2568.00 38 2530.00 2531.00 691 -1.36% 11.20%
Helvetia N 613.00 -1.13% -7.00 9593 624.00 612.00 624.00 167 612.50 613.00 26 -1.45% 6.70%
Huber+Suhner N 84.10 0.72% 0.60 55140 83.30 83.30 85.90 764 84.10 84.20 18 9.08% 28.40%
Julius Baer N 40.98 -2.80% -1.18 1335214 42.37 40.98 42.55 22836 40.98 41.00 10000 -6.65% 17.05%
Kudelski I 5.73 -1.38% -0.08 88365 5.77 5.71 5.83 267 5.73 5.75 1006 1.60% 1.60%
Kühne + Nagel N 134.00 -1.54% -2.10 252474 137.00 133.90 137.60 113 134.00 134.05 3078 -2.90% 6.05%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 48.86 -3.21% -1.62 2688055 50.78 48.83 50.94 5975 48.85 48.86 5531 -4.35% 20.64%
Lindt & Sprüngli PS 6675.00 -0.52% -35.00 2513 6745.00 6660.00 6745.00 2 6670.00 6675.00 18 -1.11% 9.43%
Logitech N 37.12 -2.03% -0.77 789148 37.91 37.07 38.26 12766 37.10 37.12 28575 -4.55% 20.05%
Lonza N 288.50 -2.93% -8.70 261171 299.70 288.10 300.70 564 288.50 288.60 3129 -3.83% 13.27%
Nestlé N 93.86 -1.66% -1.58 6547583 95.46 93.86 95.54 72281 93.86 93.90 1289 0.15% 17.62%
Novartis N 93.04 -0.13% -0.12 5442953 93.32 92.66 93.80 1350 93.02 93.04 10957 -0.81% 10.71%
OC Oerlikon N 12.37 -3.66% -0.47 1813962 12.90 12.36 13.03 2199 12.36 12.37 33777 -5.21% 12.05%
PSP N 107.90 0.28% 0.30 139441 107.50 107.00 108.00 3615 107.70 107.90 3347 0.28% 11.41%
Panalpina N 160.60 -0.31% -0.50 33033 158.00 158.00 160.90 37 160.40 160.60 1291 -0.74% 22.60%
Pargesa I 78.00 -2.01% -1.60 83012 80.25 78.00 80.25 1224 78.00 78.05 248 -3.64% 10.09%
Phoenix M. I 490.00 3.05% 14.50 988 475.50 463.50 491.50 17 487.00 490.00 6 -3.73% -2.58%
Richemont N 70.60 -2.24% -1.62 2294229 72.36 70.56 72.84 1523 70.58 70.60 16820 -2.75% 12.06%
Rieter N 139.50 -0.99% -1.40 8639 141.80 139.00 142.00 36 139.40 139.50 8 4.10% 8.31%
Roche GS 269.40 -0.46% -1.25 1306265 270.95 268.40 272.20 418 269.35 269.40 2715 -0.83% 10.68%
Roche I 267.20 -0.74% -2.00 22344 269.60 266.60 270.20 249 267.00 267.20 236 -0.96% 11.61%
SGS N 2523.00 -1.91% -49.00 35745 2583.00 2517.00 2585.00 6 2522.00 2523.00 334 -2.96% 14.16%
Schindler N 201.60 -1.85% -3.80 21361 206.40 201.40 206.80 344 201.60 201.80 124 -3.26% 5.77%
Schindler PS 208.40 -1.14% -2.40 185217 212.00 206.80 212.40 77 208.20 208.40 2289 -2.43% 7.04%
Sika N 138.40 -1.14% -1.60 548900 140.50 138.40 141.00 4908 138.40 138.50 7036 -0.07% 11.08%
Sonova N 192.75 -1.63% -3.20 197825 197.10 192.75 197.25 3281 192.75 192.85 1740 -2.58% 20.02%
Straumann N 791.50 -0.63% -5.00 26310 799.50 791.50 804.50 268 791.50 792.00 4 -3.89% 28.07%
Sulzer N 95.35 -3.78% -3.75 35363 99.30 95.05 99.90 1145 95.25 95.35 276 -2.51% 22.17%
Swatch Group I 282.30 -2.52% -7.30 270291 291.20 281.40 293.10 300 282.20 282.30 3800 -3.32% -1.53%
Swatch Group N 54.70 -2.58% -1.45 144276 56.60 54.50 56.70 504 54.70 54.75 2590 -2.93% -3.70%
Swiss Life N 428.70 -1.83% -8.00 204976 437.40 428.70 437.50 1801 428.70 429.30 2103 -3.16% 13.23%
Swiss Prime Site N 86.55 -0.29% -0.25 124292 87.05 86.20 87.50 118 86.55 86.60 2861 0.17% 8.80%
Swiss Re N 96.44 -1.21% -1.18 1063533 97.84 96.44 98.00 15269 96.44 96.56 9346 -3.66% 7.01%
Swisscom N 483.20 -0.19% -0.90 123133 484.50 482.10 485.70 288 483.20 483.40 60 0.10% 2.87%
Tecan N 240.60 0.33% 0.80 18787 238.20 238.20 242.00 632 240.40 240.60 765 1.26% 26.10%
UBS Group N 11.84 -2.63% -0.32 24360269 12.23 11.84 12.25 250482 11.84 11.86 267362 -3.15% -3.23%
VP Bank I 132.00 -1.49% -2.00 3169 134.20 131.20 135.20 5 132.00 132.20 17 -3.65% -6.65%
Valiant N 114.80 -0.17% -0.20 6804 116.00 114.00 116.00 251 114.80 115.00 335 -1.37% 6.30%
Valora N 271.50 -0.37% -1.00 13958 273.50 268.00 274.50 48 271.00 271.50 151 0.74% 26.28%
Vifor Pharma N 132.65 -2.43% -3.30 198953 136.00 132.60 137.25 1580 132.65 132.70 2447 -5.01% 24.09%
Vontobel N 53.50 -1.74% -0.95 77214 54.60 53.35 54.80 1750 53.45 53.50 1066 -3.43% 6.15%
Zurich Insurance N 328.80 -1.41% -4.70 683509 334.00 328.50 334.40 2217 328.80 328.90 296 -2.61% 12.18%