Finanz und Wirtschaft 
23.03.2019 14:13:55
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 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
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% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen