21.01.2019 21:43:20
DJ SWITZERLAND PR USD
813.17
USD
-2.7000
-0.33%
21.01.2019 18:59
 
Chart
Kursdaten
Kurs 813.17 Eröffnung 815.81
Diff. absolut -2.70 Tages-Hoch 816.63
Diff. % -0.33 % Tages-Tief 811.09
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 815.87 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2019 / 18:59
Währung USD Aktualisierungsstand 21.01.2019 / 21:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.98% 816.2 763.9
1 Woche 0.99% 816.2 799.3
1 Monat 5.49% 816.2 742.2
3 Monate 2.00% 828.4 742.2
6 Monate -0.23% 862.8 742.2
1 Jahr -8.44% 924.1 742.2
3 Jahre 16.12% 924.1 674.5
21.28
13
SMI
5.98
6.91
SMI
-11.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.28,"chartHeight":31.032734837244,"year":2017,"ID_NOTATION":"8407665"},"2018":{"performance":-11.38,"chartHeight":26.870992642978,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":5.98,"chartHeight":22.592714098207,"year":2019,"ID_NOTATION":"8407665"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2019 21:43:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 19.32 0.36% 0.07 4741008 19.27 19.23 19.50 150 19.45 - 80 2.09% 3.37%
Adecco N 50.64 -0.12% -0.06 478847 50.50 50.32 50.90 35 - 50.88 250 2.44% 10.39%
BC Vaudoise N 783.00 0.51% 4.00 4004 780.00 774.00 786.00 5 - 783.00 9 2.22% 5.67%
Basilea Pharma N 52.55 -0.10% -0.05 25045 52.60 51.80 52.95 300 52.00 52.90 200 3.75% 31.51%
Bellevue N 22.90 2.69% 0.60 5105 22.50 22.30 22.90 428 - 23.00 1000 7.51% 15.66%
Bobst N 78.80 1.48% 1.15 65282 78.00 77.65 79.55 489 78.60 79.20 150 5.28% 15.37%
Burckhardt Compressi 255.60 2.98% 7.40 3968 248.00 248.00 255.60 30 245.00 262.80 16 2.08% 10.94%
Bâloise N 154.30 0.46% 0.70 140770 153.80 153.30 155.30 150 - 154.50 81 5.83% 13.96%
CS Group N 12.19 -0.41% -0.05 7297295 12.22 12.15 12.26 470 12.20 - 8014 4.64% 12.87%
Clariant N 19.83 -0.25% -0.05 832978 19.89 19.73 19.98 800 19.69 19.98 250 4.34% 9.62%
Dormakaba N 635.00 -1.01% -6.50 8183 640.00 631.00 646.00 30 620.00 645.50 10 2.17% 7.08%
Dufry N 96.24 0.97% 0.92 388665 94.62 93.56 97.44 100 94.50 98.40 1000 -1.57% 3.35%
EFG International N 6.07 1.85% 0.11 165598 5.76 5.76 6.14 1000 5.76 6.32 1042 3.23% 5.57%
Ems-Chemie N 511.00 0.49% 2.50 17873 511.50 506.50 513.00 10 522.00 508.50 5 5.06% 9.42%
Forbo N 1420.00 1.43% 20.00 2031 1400.00 1390.00 1425.00 40 1200.00 1425.00 26 1.28% 2.82%
Geberit N 393.60 1.94% 7.50 254457 384.70 384.70 394.80 30 395.00 - 70 7.57% 2.96%
Georg Fischer N 888.50 -0.22% -2.00 12240 895.00 878.00 895.50 12 882.00 888.00 13 6.92% 12.97%
Givaudan N 2450.00 0.33% 8.00 19118 2443.00 2434.00 2450.00 100 2434.00 2455.00 4 5.97% 7.64%
Helvetia N 602.50 -0.25% -1.50 28086 607.00 599.50 607.00 95 595.00 602.50 31 0.50% 4.87%
Huber+Suhner N 77.60 -2.14% -1.70 103587 78.80 77.60 80.10 200 76.00 78.10 786 7.03% 18.47%
Julius Baer N 40.69 -0.25% -0.10 588146 40.97 40.35 40.97 45 - 40.99 98 5.41% 16.22%
Kudelski I 6.45 0.94% 0.06 84937 6.44 6.30 6.53 480 6.35 6.59 3500 5.74% 14.36%
Kühne + Nagel N 134.85 -0.30% -0.40 161424 135.35 134.35 135.80 22 136.00 136.00 200 4.78% 6.73%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 46.75 -1.58% -0.75 2026503 47.53 46.66 47.55 61 - - 550 4.38% 15.43%
Lindt & Sprüngli PS 6280.00 1.21% 75.00 3727 6215.00 6155.00 6335.00 1 - 6300.00 15 3.80% 2.95%
Logitech N 33.80 1.17% 0.39 1217704 33.60 33.19 34.19 50 34.00 34.00 150 5.20% 9.31%
Lonza N 278.30 0.29% 0.80 169551 278.10 275.80 281.10 71 281.50 - 160 1.20% 9.27%
Nestlé N 84.20 -0.24% -0.20 3323690 83.94 83.86 84.44 10 85.00 - 1716 1.37% 5.51%
Novartis N 88.32 -0.54% -0.48 3202511 88.30 88.02 88.68 436 87.90 - 11409 3.44% 5.09%
OC Oerlikon N 12.88 0.55% 0.07 715067 12.85 12.72 12.92 100 - 13.00 7000 8.33% 16.67%
PSP N 102.00 -0.58% -0.60 161709 102.20 101.00 102.60 1500 100.40 103.00 2000 -0.68% 5.32%
Panalpina N 177.10 0.06% 0.10 127161 175.50 174.40 179.20 250 174.70 178.00 200 28.80% 35.19%
Pargesa I 78.10 -0.26% -0.20 23792 77.95 77.70 78.15 31 71.00 78.30 400 3.86% 10.23%
Phoenix M. I 507.00 4.64% 22.50 549 487.50 485.50 507.00 19 469.00 510.00 25 9.15% 0.80%
Richemont N 69.34 0.78% 0.54 1082256 68.96 68.54 69.50 100 69.12 69.50 453 3.74% 10.06%
Rieter N 142.00 -2.07% -3.00 10982 146.50 141.40 146.90 54 140.00 144.00 920 4.26% 10.25%
Roche GS 257.90 -0.19% -0.50 613428 257.10 256.15 258.50 150 256.50 61.00 60 1.76% 5.96%
Roche I 255.60 0.16% 0.40 20719 254.20 253.40 256.40 19 257.00 257.00 855 1.59% 6.77%
SGS N 2349.00 -0.80% -19.00 18827 2375.00 2330.00 2379.00 1 2349.00 2380.00 15 2.67% 6.29%
Schindler N 202.60 -0.10% -0.20 20873 201.80 200.40 204.20 180 200.00 - 111 2.79% 6.30%
Schindler PS 208.20 0.39% 0.80 107234 206.20 205.40 210.00 250 204.40 212.60 470 3.69% 6.93%
Sika N 136.50 0.74% 1.00 439082 135.60 135.30 137.50 30 - - 100 7.40% 9.55%
Sonova N 179.10 -0.33% -0.60 156768 179.10 178.45 179.85 13 182.00 179.00 612 3.53% 11.52%
Straumann N 715.00 0.21% 1.50 26036 715.50 711.00 718.00 13 717.00 718.00 20 7.20% 15.70%
Sulzer N 90.75 1.51% 1.35 97260 89.80 88.20 91.35 400 - 91.50 218 7.84% 16.27%
Swatch Group I 307.90 0.26% 0.80 124363 307.40 306.00 309.60 60 - - 20 3.25% 7.39%
Swatch Group N 60.70 0.50% 0.30 108102 60.70 60.25 60.95 100 - 61.00 600 2.97% 6.87%
Swiss Life N 419.20 0.50% 2.10 150512 417.80 416.40 420.90 25 419.20 - 268 3.87% 10.72%
Swiss Prime Site N 82.65 -1.78% -1.50 278292 83.90 81.75 83.90 400 82.40 82.70 2000 -1.67% 3.90%
Swiss Re N 95.40 0.53% 0.50 1138485 94.64 94.64 95.42 20 98.00 - 450 1.27% 5.86%
Swisscom N 486.30 -0.49% -2.40 83686 487.00 482.40 488.00 10 - 487.90 20 1.02% 3.53%
Tecan N 204.00 -0.20% -0.40 9831 204.00 202.80 204.60 40 203.00 206.00 555 2.10% 6.92%
UBS Group N 13.42 -0.63% -0.09 9443496 13.53 13.34 13.53 2650 14.00 - 8262 3.83% 9.69%
VP Bank I 144.40 -3.86% -5.80 10701 149.80 142.40 153.40 77 144.40 149.00 13 -6.72% 2.12%
Valiant N 111.00 0.18% 0.20 13611 111.20 110.00 111.60 4474 110.80 113.40 1000 -1.77% 2.78%
Valora N 239.00 -7.54% -19.50 38433 260.00 238.00 264.50 9 250.00 246.00 2644 6.22% 11.16%
Vifor Pharma N 125.00 0.81% 1.00 234786 123.35 122.65 125.20 450 - 125.40 150 7.34% 16.93%
Vontobel N 56.05 -0.97% -0.55 50376 56.40 55.25 56.40 1000 55.85 57.35 1200 2.56% 11.21%
Zurich Insurance N 314.80 0.19% 0.60 438123 314.00 312.60 315.20 151 - - 748 3.59% 7.40%