19.07.2019 06:19:56
DJ SWITZERLAND PR USD
926.41
USD
3.7100
0.40%
19.07.2019 06:04
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 922.70 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.07.2019 / 06:04
Währung USD Aktualisierungsstand 19.07.2019 / 06:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.86% 930.2 763.9
1 Woche -39.34% 926.2 903.3
1 Monat 39.34% 930.2 903.3
3 Monate -39.34% 930.2 844.7
6 Monate 13.09% 930.2 804.5
1 Jahr 12.83% 930.2 742.2
3 Jahre 25.79% 930.2 676.8
21.28
13
SMI
19.86
18.75
SMI
-11.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.28,"chartHeight":23.495796289412,"year":2017,"ID_NOTATION":"8407665"},"2018":{"performance":-11.38,"chartHeight":20.344818867719,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":19.86,"chartHeight":23.148132188782,"year":2019,"ID_NOTATION":"8407665"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 06:19:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.45 -1.13% -0.21 7901129 18.55 18.39 18.55 11134 18.45 18.45 55446 -0.05% -1.28%
Adecco N 53.50 -0.26% -0.14 1005743 53.20 52.70 53.60 3462 53.00 53.50 5662 0.56% 16.48%
BC Vaudoise N 750.00 0.00% 0.00 2901 749.00 743.00 751.00 100 750.00 765.00 20 -1.57% 1.21%
Basilea Pharma N 36.50 -1.51% -0.56 58401 37.06 36.02 37.06 50 36.50 37.00 250 -1.46% -8.66%
Bellevue N 21.40 -2.28% -0.50 5189 22.00 21.20 22.10 1000 21.10 22.00 100 2.88% 8.08%
Bobst N 57.50 -15.44% -10.50 207008 62.10 57.15 62.10 1649 57.50 56.10 150 -15.25% -15.81%
Burckhardt Compr. N 223.00 -4.29% -10.00 18412 234.50 223.00 234.50 110 222.00 223.50 385 -5.11% -3.21%
Bâloise N 182.00 -0.82% -1.50 198889 182.70 180.40 183.00 102 179.00 182.00 2019 0.55% 34.42%
CS Group N 12.28 0.04% 0.01 11318203 12.20 12.11 12.31 20 12.50 12.15 500 1.74% 13.70%
Clariant N 19.19 -1.61% -0.32 2122353 19.38 19.07 19.43 1500 19.06 19.06 4 1.62% 6.08%
Dormakaba N 707.00 -0.49% -3.50 8555 708.00 700.00 712.00 120 696.50 720.00 5 0.07% 19.22%
Dufry N 84.82 -1.03% -0.88 314626 85.30 83.00 85.30 564 84.76 84.80 50 0.83% -8.91%
EFG International N 6.79 -2.30% -0.16 224949 6.90 6.75 6.91 2000 6.75 6.91 2000 -1.45% 18.09%
Ems-Chemie N 613.00 0.00% 0.00 43825 610.00 607.00 613.00 312 612.00 617.00 8 7.07% 31.26%
Forbo N 1772.00 -1.12% -20.00 3335 1763.00 1763.00 1785.00 25 1686.00 1780.00 493 1.20% 28.31%
Geberit N 461.30 -0.37% -1.70 122029 461.00 458.70 462.10 100 461.00 461.50 68 1.30% 20.66%
Georg Fischer N 829.00 -1.84% -15.50 61645 820.00 806.50 857.00 130 820.00 845.00 38 -1.84% 5.40%
Givaudan N 2711.00 -1.99% -55.00 84646 2660.00 2627.00 2712.00 44 2709.00 2711.00 392 -0.77% 19.11%
Helvetia N 128.10 0.31% 0.40 71312 127.30 126.50 128.10 200 126.00 128.10 1981 3.14% 11.49%
Huber+Suhner N 76.00 -1.94% -1.50 44143 77.80 75.20 77.80 112 75.20 78.50 530 -1.55% 16.03%
Julius Baer N 42.76 0.23% 0.10 1050116 42.51 42.08 42.92 600 42.80 43.00 425 2.89% 22.14%
Kudelski I 6.65 2.31% 0.15 97360 6.41 6.31 6.65 53 6.63 6.65 7175 4.07% 17.91%
Kühne + Nagel N 144.80 0.14% 0.20 349507 144.05 143.20 145.15 20 143.00 145.00 4200 1.19% 14.60%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 49.34 0.51% 0.25 2776834 48.88 48.39 49.63 2271 49.00 49.37 7067 2.17% 21.83%
Lindt & Sprüngli PS 7210.00 1.12% 80.00 2066 7120.00 7120.00 7220.00 1 7150.00 7210.00 10 -0.07% 18.20%
Logitech N 38.24 -1.04% -0.40 852537 37.80 37.78 38.55 579 38.21 39.00 1000 -0.96% 23.67%
Lonza N 335.10 -0.39% -1.30 211478 334.40 333.60 336.90 125 333.10 336.90 15 0.24% 31.57%
Nestlé N 103.70 0.43% 0.44 4737187 102.96 102.80 104.16 316 103.68 103.70 55455 1.63% 29.95%
Novartis N 92.46 3.11% 2.79 11414436 90.75 90.40 94.40 9078 92.45 92.46 2480 3.32% 24.46%
OC Oerlikon N 10.68 -1.11% -0.12 1342336 10.75 10.57 10.75 3000 11.00 10.68 5937 -2.64% -3.26%
PSP N 119.80 0.67% 0.80 133451 118.80 118.80 119.90 1000 118.50 119.90 1000 1.70% 23.70%
Panalpina N 220.00 -1.96% -4.40 38166 220.00 218.80 224.60 2100 195.60 225.00 21 -0.81% 67.94%
Pargesa I 74.60 -0.07% -0.05 56431 74.55 73.75 74.65 150 73.25 76.00 180 -0.27% 5.29%
Phoenix M. I 431.50 -1.15% -5.00 356 436.00 431.50 436.50 351 430.00 439.00 35 -1.03% -14.21%
Richemont N 86.22 1.13% 0.96 3660852 82.70 81.98 86.22 15 86.00 86.22 5675 3.63% 36.86%
Rieter N 125.20 0.08% 0.10 18786 125.50 123.50 127.30 716 123.60 129.90 325 -0.95% -2.80%
Roche GS 271.20 0.95% 2.55 1767599 268.55 268.55 272.80 37 272.00 271.25 140 0.17% 11.42%
Roche I 271.40 0.97% 2.60 30122 268.00 267.80 272.20 5 270.00 273.00 4300 0.52% 13.37%
SGS N 2433.00 -3.99% -101.00 68397 2470.00 2405.00 2494.00 20 2424.00 2528.00 8 -1.34% 10.09%
Schindler N 214.40 1.04% 2.20 45460 210.20 209.20 214.80 10 212.00 215.00 50 2.88% 12.49%
Schindler PS 218.80 1.39% 3.00 274676 214.30 212.90 219.60 100 215.00 219.90 25 3.21% 12.38%
Sika N 153.60 -0.94% -1.45 596863 154.50 152.35 154.70 1390 152.00 150.00 100 -0.26% 23.27%
Sonova N 224.10 -0.36% -0.80 183749 224.80 222.10 225.30 165 220.00 224.00 30 0.86% 39.54%
Straumann N 829.80 -1.07% -9.00 83189 836.20 823.80 843.00 283 828.40 839.00 150 -2.95% 34.27%
Sulzer N 102.50 -2.84% -3.00 105277 105.20 101.80 105.20 120 102.00 102.00 100 -2.29% 31.33%
Swatch Group I 308.20 0.55% 1.70 490284 304.20 301.50 308.20 4 308.10 308.20 4 12.36% 7.50%
Swatch Group N 57.80 1.40% 0.80 256180 56.40 56.15 57.80 1000 57.75 57.80 1771 12.45% 1.76%
Swiss Life N 494.80 -0.22% -1.10 146914 494.00 490.70 495.10 100 491.40 494.80 915 1.04% 30.69%
Swiss Prime Site N 87.95 0.98% 0.85 213079 86.90 86.70 87.95 223 87.90 87.95 7669 1.85% 10.56%
Swiss Re N 97.02 0.23% 0.22 1051432 96.30 96.14 97.06 169 96.98 97.02 1018 -0.37% 7.66%
Swisscom N 484.10 0.35% 1.70 109856 480.00 480.00 484.80 1122 483.70 484.10 867 0.29% 3.07%
Tecan N 251.80 0.24% 0.60 13529 249.20 249.20 252.20 25 249.00 252.40 161 -0.47% 31.97%
UBS Group N 11.92 -0.58% -0.07 15430677 11.89 11.82 11.97 219071 11.92 11.96 500 -0.25% -2.57%
VP Bank I 156.20 1.43% 2.20 1324 158.40 154.00 159.40 494 155.00 159.80 300 0.64% 10.47%
Valiant N 105.60 0.38% 0.40 8478 105.20 105.00 105.60 578 105.00 106.00 25 -0.56% -2.22%
Valora N 255.00 -0.97% -2.50 7890 257.00 253.00 257.00 413 253.00 256.00 301 -2.11% 18.60%
Vifor Pharma N 144.15 0.17% 0.25 118840 144.00 142.40 144.90 80 142.40 145.00 70 1.87% 34.85%
Vontobel N 56.00 0.18% 0.10 37648 56.20 55.15 56.20 800 55.00 56.00 338 0.45% 11.11%
Zurich Insurance N 348.80 0.52% 1.80 493784 346.30 344.80 348.80 3591 348.50 348.80 5034 1.16% 19.00%