20.09.2019 05:56:02
DJ SWITZERLAND PR USD
925.39
USD
1.2700
0.14%
20.09.2019 05:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 924.12 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.09.2019 / 05:41
Währung USD Aktualisierungsstand 20.09.2019 / 05:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.04% 936.9 763.9
1 Woche -0.67% 932.4 912.0
1 Monat 0.81% 936.9 908.2
3 Monate 1.44% 936.9 895.0
6 Monate 7.16% 936.9 844.7
1 Jahr 9.63% 936.9 742.2
3 Jahre 24.49% 936.9 676.8
21.28
13
SMI
20.04
19.4
SMI
-11.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.28,"chartHeight":22.824053543422,"year":2017,"ID_NOTATION":"8407665"},"2018":{"performance":-11.38,"chartHeight":19.763162288622,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":20.04,"chartHeight":22.53045247066,"year":2019,"ID_NOTATION":"8407665"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:56:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 20.12 -0.15% -0.03 6131361 20.07 20.05 20.25 29849 20.12 20.13 20377 0.05% 7.62%
Adecco N 56.60 0.28% 0.16 953462 56.38 56.26 56.98 4837 56.58 56.60 1838 -0.74% 23.23%
BC Vaudoise N 753.00 0.94% 7.00 5163 748.00 745.00 755.00 85 753.00 754.00 73 0.80% 1.62%
Basilea Pharma N 45.22 0.67% 0.30 58353 44.82 44.82 45.88 4568 45.22 45.28 1151 -3.17% 13.16%
Bellevue N 22.60 0.00% 0.00 2186 22.50 22.30 22.60 250 22.30 22.50 100 7.62% 14.14%
Bobst N 52.70 0.76% 0.40 33422 52.20 51.25 52.75 46 52.60 52.70 100 -1.03% -22.84%
Burckhardt Compr. N 261.00 1.16% 3.00 5409 258.50 258.50 263.00 3 260.50 261.00 2 3.57% 13.28%
Bâloise N 174.60 0.40% 0.70 170335 173.80 173.50 175.10 2173 174.60 174.70 114 -0.68% 28.95%
CS Group N 12.90 1.65% 0.21 12049181 12.72 12.70 12.94 11593 12.89 12.90 278743 0.55% 19.44%
Clariant N 20.05 0.00% 0.00 1451428 20.03 19.91 20.19 169382 20.05 20.06 2089 -0.40% 10.83%
Dormakaba N 642.00 -0.23% -1.50 20577 645.50 630.50 650.00 126 641.50 642.00 675 -3.82% 8.26%
Dufry N 84.14 0.48% 0.40 262059 83.66 83.20 84.94 5298 84.14 84.16 65 -2.03% -9.64%
EFG International N 6.25 0.16% 0.01 170193 6.24 6.22 6.26 3706 6.25 6.26 2608 -0.79% 8.70%
Ems-Chemie N 615.50 0.74% 4.50 22368 609.00 609.00 618.50 369 615.50 616.00 187 0.24% 31.80%
Forbo N 1495.00 1.56% 23.00 3617 1472.00 1470.00 1506.00 26 1494.00 1495.00 71 0.07% 8.25%
Geberit N 478.00 -0.60% -2.90 120547 480.00 478.00 481.80 1156 478.00 478.10 367 -0.06% 25.03%
Georg Fischer N 885.50 0.17% 1.50 14611 886.00 883.00 895.50 46 885.00 885.50 50 1.14% 12.59%
Givaudan N 2775.00 -0.47% -13.00 36397 2777.00 2770.00 2790.00 28 2774.00 2775.00 89 -1.10% 21.92%
Helvetia N 136.80 0.44% 0.60 75303 136.30 135.90 136.80 51 136.70 136.80 1305 0.22% 19.06%
Huber+Suhner N 67.30 0.75% 0.50 63569 67.60 66.00 67.70 356 67.30 67.50 399 3.22% 2.75%
Julius Baer N 44.32 1.60% 0.70 835178 43.73 43.58 44.51 5566 44.32 44.33 217 0.84% 26.59%
Kudelski I 6.18 -2.83% -0.18 176539 6.40 6.16 6.40 2500 6.15 6.18 596 -3.89% 9.57%
Kühne + Nagel N 147.15 -0.10% -0.15 263599 147.35 146.65 149.10 2371 147.05 147.15 504 -2.06% 16.46%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 49.77 0.48% 0.24 2175547 49.51 49.23 49.93 400 49.75 49.77 4534 1.47% 22.89%
Lindt & Sprüngli PS 7280.00 -0.55% -40.00 2374 7305.00 7255.00 7340.00 26 7275.00 7280.00 44 -0.75% 19.34%
Logitech N 41.21 -0.36% -0.15 801256 41.25 41.12 41.56 2642 41.20 41.21 29048 -0.99% 33.28%
Lonza N 346.10 0.93% 3.20 301819 343.70 343.70 346.90 290 346.10 346.20 46 1.44% 35.89%
Nestlé N 107.22 0.26% 0.28 5679795 106.58 105.62 107.42 9764 107.20 107.22 595 -2.51% 34.36%
Novartis N 85.88 0.12% 0.10 6380762 85.84 85.01 86.39 9842 85.88 85.90 2387 -2.41% 15.60%
OC Oerlikon N 10.33 0.88% 0.09 1059192 10.27 10.14 10.49 6193 10.32 10.33 31704 0.89% -7.25%
PSP N 123.50 0.16% 0.20 174125 122.90 122.00 123.70 675 123.40 123.50 2244 -0.40% 27.52%
Panalpina N 223.00 -2.28% -5.20 1460 229.80 218.40 229.80 28 223.00 223.20 5 -1.76% 70.23%
Pargesa I 76.35 0.07% 0.05 67369 76.05 75.90 76.90 558 76.30 76.35 2397 0.99% 7.76%
Phoenix M. I 407.50 -0.24% -1.00 308 407.00 404.50 407.50 13 406.00 408.00 362 1.88% -18.99%
Richemont N 75.04 1.27% 0.94 3737610 75.00 74.32 75.64 34 75.02 75.04 16977 -6.39% 19.11%
Rieter N 144.00 -0.41% -0.60 8573 143.80 143.60 145.80 21 143.80 144.00 191 1.27% 11.80%
Roche GS 283.00 0.52% 1.45 2856361 281.35 280.00 283.80 9932 283.00 283.05 2850 5.20% 16.27%
Roche I 281.00 0.64% 1.80 22100 278.00 278.00 281.60 102 281.00 281.20 646 5.16% 17.38%
SGS N 2503.00 1.25% 31.00 22229 2475.00 2473.00 2503.00 4 2502.00 2503.00 471 -0.16% 13.26%
Schindler N 223.00 0.27% 0.60 40106 222.20 221.60 224.00 25 222.80 223.00 3973 -1.06% 17.00%
Schindler PS 225.70 0.36% 0.80 148136 224.30 223.40 226.90 220 225.50 225.70 1268 -0.75% 15.92%
Sika N 150.75 1.14% 1.70 520819 148.65 148.35 151.20 665 150.70 150.75 3567 0.40% 20.99%
Sonova N 222.10 0.63% 1.40 231957 220.90 220.30 223.70 958 222.10 222.20 135 0.68% 38.29%
Straumann N 810.60 0.32% 2.60 41180 810.40 805.00 816.00 948 810.60 811.00 107 -2.71% 31.17%
Sulzer N 99.70 -1.09% -1.10 84308 100.50 99.30 101.60 496 99.65 99.70 1414 -1.58% 27.74%
Swatch Group I 265.60 0.57% 1.50 325306 269.00 262.70 269.50 323 265.50 265.60 966 -6.25% -7.36%
Swatch Group N 49.94 0.08% 0.04 170770 50.25 49.38 50.80 212 49.90 49.94 220 -6.30% -12.08%
Swiss Life N 485.10 0.19% 0.90 175659 485.60 483.70 487.10 250 485.10 485.20 1225 -1.16% 28.13%
Swiss Prime Site N 97.00 0.15% 0.15 220463 96.65 96.10 97.30 888 97.00 97.05 1054 -0.05% 21.94%
Swiss Re N 102.60 0.49% 0.50 1331612 102.40 101.70 102.65 2265 102.55 102.60 35753 -0.63% 13.85%
Swisscom N 490.00 0.47% 2.30 122909 487.10 487.10 490.50 143 490.00 490.20 500 -0.45% 4.32%
Tecan N 240.00 0.50% 1.20 27602 239.00 238.60 242.00 221 239.80 240.00 1017 0.33% 25.79%
UBS Group N 11.50 1.41% 0.16 19223434 11.37 11.35 11.52 115426 11.49 11.50 156523 1.23% -6.01%
VP Bank I 156.00 0.00% 0.00 832 154.60 154.60 157.00 4 156.00 156.20 200 0.26% 10.33%
Valiant N 100.40 0.00% 0.00 35955 101.00 99.70 101.00 317 100.40 100.60 223 -3.83% -7.04%
Valora N 271.00 0.00% 0.00 8207 271.00 270.00 272.50 19 271.00 271.50 45 -0.55% 26.05%
Vifor Pharma N 160.15 0.06% 0.10 108966 160.00 158.80 161.00 523 160.10 160.15 1987 0.47% 49.81%
Vontobel N 54.20 0.74% 0.40 60282 54.05 53.75 54.25 193 54.15 54.20 413 -1.81% 7.54%
Zurich Insurance N 381.40 0.90% 3.40 513118 377.30 377.00 381.40 44 381.40 381.50 1017 -0.16% 30.13%