Finanz und Wirtschaft 
26.09.2018 09:21:38
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 25.09.2018 | 852.61 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 26.09.2018 / 09:06 |
| Währung | USD | Aktualisierungsstand | 26.09.2018 / 09:21 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -1.85% | 924.1 | 773.2 |
| 1 Woche | 0.68% | 862.8 | 839.9 |
| 1 Monat | 1.26% | 862.8 | 829.7 |
| 3 Monate | 8.69% | 862.8 | 773.2 |
| 6 Monate | 3.89% | 862.8 | 773.2 |
| 1 Jahr | 0.41% | 924.1 | 773.2 |
| 3 Jahre | 13.28% | 924.1 | 674.5 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB N | 23.04 | -0.30% | -0.07 | 55633 | 23.10 | 23.02 | 23.10 | 1075 | 23.03 | 23.04 | 2000 | 0.56% | -10.53% |
| Adecco N | 52.96 | 0.49% | 0.26 | 47365 | 53.18 | 52.88 | 53.18 | 1799 | 52.94 | 52.98 | 477 | -8.74% | -29.09% |
| BC Vaudoise N | 734.00 | 0.27% | 2.00 | 10 | 734.00 | 734.00 | 734.00 | 59 | 731.00 | 734.00 | 32 | 0.69% | -0.41% |
| Basilea Pharma N | 52.60 | 1.54% | 0.80 | 3812 | 52.65 | 52.55 | 52.65 | 500 | 52.45 | 52.65 | 466 | -16.37% | -31.69% |
| Bellevue N | 24.80 | -1.20% | -0.30 | 355 | 24.80 | 24.80 | 24.80 | 143 | 24.80 | 25.00 | 82 | 3.72% | 3.29% |
| Bobst N | 75.50 | 0.00% | 0.00 | 20 | 75.50 | 75.50 | 75.50 | 225 | 75.10 | 75.50 | 309 | -0.20% | -40.78% |
| Burckhardt Compressi | 342.80 | 0.06% | 0.20 | 3188 | 340.40 | 340.40 | 344.80 | 10 | 340.20 | 342.60 | 29 | -0.35% | 8.48% |
| Bâloise N | 150.10 | -0.13% | -0.20 | 1505 | 149.90 | 149.80 | 150.10 | 260 | 150.00 | 150.20 | 351 | 1.56% | -1.05% |
| CS Group N | 15.13 | -0.33% | -0.05 | 145939 | 15.14 | 15.12 | 15.17 | 2925 | 15.12 | 15.13 | 9306 | 4.33% | -12.76% |
| Clariant N | 25.97 | 0.19% | 0.05 | 33748 | 26.00 | 25.96 | 26.07 | 961 | 25.98 | 26.02 | 1575 | -0.04% | -4.88% |
| Dormakaba N | 723.50 | -0.07% | -0.50 | 756 | 724.00 | 721.00 | 725.00 | 6 | 722.00 | 723.50 | 25 | -0.21% | -20.22% |
| Dufry N | 115.05 | -0.82% | -0.95 | 22177 | 115.20 | 115.00 | 115.65 | 42 | 115.05 | 115.10 | 278 | -1.53% | -19.94% |
| EFG International N | 7.65 | -0.13% | -0.01 | 2134 | 7.65 | 7.65 | 7.65 | 1000 | 7.63 | 7.66 | 2393 | 6.68% | -25.53% |
| Ems-Chemie N | 623.50 | -0.08% | -0.50 | 46 | 626.50 | 623.50 | 626.50 | 2 | 623.50 | 624.50 | 48 | 1.38% | -4.07% |
| Forbo N | 1584.00 | 0.64% | 10.00 | 3171 | 1576.00 | 1575.00 | 1591.00 | 47 | 1588.00 | 1598.00 | 28 | 1.28% | 5.25% |
| Geberit N | 451.50 | 0.07% | 0.30 | 871 | 451.40 | 451.10 | 451.60 | 88 | 451.30 | 451.70 | 167 | 0.13% | 5.15% |
| Georg Fischer N | 1117.00 | 0.18% | 2.00 | 57 | 1117.00 | 1117.00 | 1118.00 | 46 | 1116.00 | 1118.00 | 41 | -2.36% | -13.43% |
| Givaudan N | 2374.00 | 0.04% | 1.00 | 472 | 2367.00 | 2367.00 | 2376.00 | 2 | 2374.00 | 2375.00 | 26 | -0.59% | 5.24% |
| Helvetia N | 599.00 | 0.25% | 1.50 | 268 | 598.00 | 598.00 | 599.00 | 142 | 598.50 | 599.50 | 229 | 1.89% | 8.39% |
| Huber+Suhner N | 73.00 | -0.27% | -0.20 | 2702 | 72.70 | 72.70 | 73.10 | 540 | 72.50 | 72.90 | 104 | -0.14% | 43.95% |
| Julius Baer N | 50.80 | -0.04% | -0.02 | 21450 | 50.86 | 50.74 | 50.86 | 256 | 50.80 | 50.84 | 971 | 3.57% | -14.73% |
| Kudelski I | 8.46 | -0.47% | -0.04 | 51188 | 8.45 | 8.43 | 8.51 | 343 | 8.45 | 8.57 | 1736 | -1.05% | -29.79% |
| Kühne + Nagel N | 154.10 | 0.20% | 0.30 | 2504 | 153.70 | 153.70 | 154.20 | 344 | 153.95 | 154.10 | 119 | 0.16% | -10.84% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 45.79 | -0.17% | -0.08 | 33121 | 45.83 | 45.74 | 45.84 | 107 | 45.79 | 45.80 | 383 | 1.20% | -16.94% |
| Lindt & Sprüngli PS | 6745.00 | 0.37% | 25.00 | 17 | 6755.00 | 6745.00 | 6755.00 | 10 | 6745.00 | 6760.00 | 6 | -2.18% | 13.19% |
| Logitech N | 43.99 | 0.14% | 0.06 | 12190 | 44.07 | 43.91 | 44.07 | 152 | 43.98 | 44.00 | 358 | -2.42% | 33.53% |
| Lonza N | 327.50 | 0.15% | 0.50 | 20792 | 326.00 | 325.40 | 329.00 | 41 | 327.40 | 327.60 | 179 | 2.86% | 24.19% |
| Nestlé N | 79.98 | 0.08% | 0.06 | 137484 | 79.84 | 79.70 | 79.98 | 988 | 79.98 | 80.00 | 2893 | -0.32% | -4.63% |
| Novartis N | 82.86 | -0.38% | -0.32 | 150992 | 82.80 | 82.78 | 82.92 | 1162 | 82.84 | 82.88 | 1262 | -0.51% | -0.63% |
| OC Oerlikon N | 13.40 | -0.15% | -0.02 | 8025 | 13.42 | 13.40 | 13.42 | 2170 | 13.36 | 13.40 | 1416 | -0.45% | -18.42% |
| PSP N | 95.35 | 0.05% | 0.05 | 448 | 95.25 | 95.25 | 95.35 | 822 | 95.25 | 95.40 | 900 | -1.70% | 3.19% |
| Panalpina N | 141.20 | 0.50% | 0.70 | 358 | 141.20 | 141.20 | 141.20 | 269 | 140.30 | 141.20 | 186 | 0.21% | -6.49% |
| Pargesa I | 77.80 | -0.13% | -0.10 | 182 | 77.80 | 77.80 | 77.80 | 7 | 77.85 | 78.00 | 421 | 1.10% | -7.81% |
| Phoenix M. I | 635.00 | -0.47% | -3.00 | 9 | 637.00 | 635.00 | 637.00 | 3 | 634.00 | 636.00 | 12 | 1.75% | 3.82% |
| Richemont N | 79.96 | -0.05% | -0.04 | 14608 | 79.96 | 79.68 | 80.00 | 626 | 79.94 | 80.00 | 1367 | -0.89% | -9.40% |
| Rieter N | 151.90 | -0.26% | -0.40 | 103 | 151.90 | 151.90 | 151.90 | 67 | 151.40 | 152.50 | 7 | -2.37% | -35.95% |
| Roche GS | 236.00 | -0.06% | -0.15 | 24349 | 235.95 | 235.30 | 236.00 | 198 | 235.90 | 236.00 | 1282 | -0.21% | -4.20% |
| Roche I | 237.00 | 0.00% | 0.00 | 911 | 237.60 | 236.40 | 237.60 | 609 | 236.80 | 237.20 | 130 | -1.17% | -3.74% |
| SGS N | 2573.00 | 0.08% | 2.00 | 113 | 2568.00 | 2568.00 | 2573.00 | 31 | 2571.00 | 2574.00 | 12 | 0.35% | 0.39% |
| Schindler N | 231.20 | 0.00% | 0.00 | 243 | 231.20 | 231.20 | 231.20 | 135 | 230.60 | 231.20 | 355 | 0.70% | 4.85% |
| Schindler PS | 236.80 | -0.34% | -0.80 | 811 | 237.60 | 236.80 | 237.60 | 437 | 236.60 | 237.00 | 520 | 1.11% | 5.93% |
| Sika N | 142.30 | 0.14% | 0.20 | 3321 | 142.20 | 142.10 | 142.50 | 1959 | 142.20 | 142.40 | 298 | 1.20% | 11.09% |
| Sonova N | 196.35 | 0.31% | 0.60 | 3066 | 195.55 | 195.55 | 196.35 | 277 | 196.40 | 196.65 | 393 | -3.23% | 27.17% |
| Straumann N | 739.50 | 0.20% | 1.50 | 636 | 738.00 | 738.00 | 740.00 | 103 | 739.50 | 740.00 | 76 | -3.86% | 6.61% |
| Sulzer N | 119.20 | 0.25% | 0.30 | 2509 | 118.90 | 118.80 | 119.60 | 404 | 118.90 | 119.30 | 140 | -0.83% | 1.10% |
| Swatch Group I | 391.40 | -0.13% | -0.50 | 4193 | 392.30 | 390.00 | 393.20 | 69 | 391.10 | 391.40 | 53 | 2.24% | -1.03% |
| Swatch Group N | 75.75 | -0.33% | -0.25 | 3366 | 76.10 | 75.50 | 76.10 | 36 | 75.75 | 75.85 | 175 | 2.70% | 2.28% |
| Swiss Life N | 371.30 | 0.32% | 1.20 | 1694 | 370.70 | 370.50 | 371.60 | 104 | 371.10 | 371.30 | 131 | 2.97% | 6.52% |
| Swiss Prime Site N | 84.00 | 0.18% | 0.15 | 3553 | 83.80 | 83.80 | 84.10 | 314 | 83.95 | 84.05 | 1000 | -0.54% | -6.73% |
| Swiss Re N | 90.80 | 0.15% | 0.14 | 14045 | 90.60 | 90.60 | 90.86 | 911 | 90.80 | 90.84 | 303 | 2.93% | -0.65% |
| Swisscom N | 444.50 | -0.09% | -0.40 | 1062 | 443.50 | 443.50 | 445.40 | 84 | 444.30 | 444.60 | 140 | -0.45% | -14.19% |
| Tecan N | 223.20 | -0.80% | -1.80 | 5 | 223.20 | 223.20 | 223.20 | 49 | 224.60 | 225.80 | 100 | -5.30% | 11.00% |
| UBS Group N | 15.79 | -0.88% | -0.14 | 828289 | 15.83 | 15.73 | 15.88 | 1500 | 15.79 | 15.79 | 6116 | 5.50% | -11.20% |
| VP Bank I | 151.40 | 0.00% | 0.00 | 215 | 153.00 | 151.40 | 153.00 | 100 | 151.00 | 151.60 | 76 | 4.41% | 13.83% |
| Valiant N | 111.20 | 1.09% | 1.20 | 9566 | 110.20 | 110.20 | 111.40 | 143 | 110.20 | 111.00 | 321 | -2.80% | 5.50% |
| Valora N | 264.50 | 0.00% | 0.00 | 100 | 265.00 | 264.50 | 265.00 | 168 | 264.00 | 265.00 | 141 | -1.86% | -18.62% |
| Vifor Pharma N | 170.85 | -0.15% | -0.25 | 4163 | 170.80 | 170.40 | 171.00 | 90 | 170.90 | 171.00 | 46 | -3.38% | 36.07% |
| Vontobel N | 70.95 | -0.28% | -0.20 | 315 | 70.95 | 70.95 | 70.95 | 221 | 71.00 | 71.25 | 100 | 1.64% | 15.69% |
| Zurich Insurance N | 309.40 | -0.19% | -0.60 | 8173 | 309.30 | 309.30 | 310.30 | 100 | 309.50 | 309.70 | 696 | 2.67% | 3.57% |
Implemented and powered by FactSet.
© 2006-2018 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen