Finanz und Wirtschaft 
16.11.2018 05:01:57
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.11.2018 | 796.32 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 16.11.2018 / 04:46 |
| Währung | USD | Aktualisierungsstand | 16.11.2018 / 05:01 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -8.33% | 924.1 | 773.2 |
| 1 Woche | -2.93% | 817.7 | 792.7 |
| 1 Monat | 0.32% | 823.8 | 778.6 |
| 3 Monate | -2.83% | 862.8 | 778.6 |
| 6 Monate | -2.49% | 862.8 | 773.2 |
| 1 Jahr | -4.03% | 924.1 | 773.2 |
| 3 Jahre | 5.59% | 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 | 19.76 | -0.78% | -0.15 | 5735532 | 19.92 | 19.66 | 20.09 | 1500 | 19.70 | - | 1500 | -3.89% | -24.35% |
| Adecco N | 48.27 | -1.23% | -0.60 | 1175153 | 49.01 | 48.04 | 49.28 | 225 | 49.00 | - | 2000 | -4.07% | -35.25% |
| BC Vaudoise N | 731.00 | -1.75% | -13.00 | 2662 | 742.00 | 729.00 | 745.00 | 20 | 726.00 | 750.00 | 45 | -2.79% | -0.54% |
| Basilea Pharma N | 46.40 | -1.07% | -0.50 | 39924 | 47.00 | 45.80 | 47.12 | 260 | 45.80 | 47.30 | 300 | -6.00% | -38.87% |
| Bellevue N | 21.10 | -1.40% | -0.30 | 995 | 21.50 | 21.10 | 21.50 | 2789 | 21.10 | 21.50 | 111 | -3.65% | -13.17% |
| Bobst N | 71.60 | -0.42% | -0.30 | 34806 | 71.45 | 70.35 | 73.40 | 14 | 70.00 | 77.00 | 600 | -10.05% | -44.75% |
| Burckhardt Compressi | 316.00 | 0.00% | 0.00 | 4277 | 317.00 | 314.20 | 318.80 | 4 | 310.00 | 319.00 | 50 | -2.47% | - |
| Bâloise N | 145.40 | -1.62% | -2.40 | 136581 | 147.50 | 144.60 | 148.50 | 251 | 143.00 | 148.00 | 50 | -1.82% | -4.15% |
| CS Group N | 12.41 | -1.66% | -0.21 | 11924937 | 12.61 | 12.32 | 12.73 | 400 | - | - | 1136 | -5.27% | -28.68% |
| Clariant N | 21.35 | -0.93% | -0.20 | 1198226 | 21.59 | 21.18 | 21.84 | 1500 | 21.10 | 21.99 | 1750 | -3.04% | -21.65% |
| Dormakaba N | 682.50 | 0.89% | 6.00 | 10302 | 680.50 | 671.00 | 688.50 | 73 | 673.00 | 689.00 | 20 | -5.67% | -24.79% |
| Dufry N | 103.30 | -3.00% | -3.20 | 287665 | 107.10 | 103.25 | 107.45 | 60 | 103.10 | - | 120 | -5.71% | -28.71% |
| EFG International N | 6.69 | -6.30% | -0.45 | 534400 | 7.10 | 6.63 | 7.11 | 4000 | 6.47 | 7.24 | 915 | -8.36% | -35.05% |
| Ems-Chemie N | 548.00 | -0.81% | -4.50 | 21572 | 551.50 | 546.00 | 557.00 | 5 | 549.00 | 557.00 | 100 | -2.40% | -15.76% |
| Forbo N | 1489.00 | -0.73% | -11.00 | 3523 | 1502.00 | 1473.00 | 1502.00 | 2 | 1405.00 | 1500.00 | 20 | -3.31% | -1.06% |
| Geberit N | 381.10 | -1.01% | -3.90 | 205373 | 386.40 | 380.10 | 386.50 | 5 | 381.30 | 385.00 | 47 | -1.14% | -11.19% |
| Georg Fischer N | 857.00 | -1.38% | -12.00 | 20178 | 869.00 | 853.00 | 891.00 | 40 | 854.00 | 880.00 | 25 | -9.46% | -33.46% |
| Givaudan N | 2432.00 | 1.46% | 35.00 | 37650 | 2403.00 | 2398.00 | 2444.00 | 15 | 2416.00 | 2435.00 | 45 | 1.21% | 7.99% |
| Helvetia N | 614.00 | -0.08% | -0.50 | 24509 | 617.00 | 609.00 | 621.00 | 14 | 610.00 | 615.00 | 100 | -2.54% | 11.94% |
| Huber+Suhner N | 64.80 | -0.15% | -0.10 | 23798 | 64.40 | 64.10 | 65.80 | 500 | 63.90 | 67.00 | 300 | -2.41% | 27.43% |
| Julius Baer N | 43.72 | -1.53% | -0.68 | 875702 | 44.26 | 43.41 | 44.85 | 608 | 43.00 | 43.91 | 39 | -5.71% | -26.64% |
| Kudelski I | 6.93 | 0.00% | 0.00 | 64095 | 6.99 | 6.83 | 7.10 | 750 | 6.81 | 7.00 | 5000 | -5.07% | -42.49% |
| Kühne + Nagel N | 130.85 | -1.25% | -1.65 | 245769 | 132.35 | 130.40 | 133.10 | 1918 | 130.00 | 132.40 | 340 | -5.42% | -24.14% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 46.02 | -1.14% | -0.53 | 1695160 | 46.43 | 45.75 | 46.82 | 293 | - | 46.64 | 1080 | -1.92% | -16.25% |
| Lindt & Sprüngli PS | 7110.00 | -1.73% | -125.00 | 1761 | 7200.00 | 7105.00 | 7220.00 | 2 | 7080.00 | 7200.00 | 10 | 3.12% | 19.50% |
| Logitech N | 34.81 | -1.28% | -0.45 | 1368475 | 34.57 | 34.43 | 35.27 | 110 | 35.02 | 34.00 | 200 | -5.92% | 5.81% |
| Lonza N | 302.40 | -1.43% | -4.40 | 326343 | 306.50 | 299.80 | 307.90 | 100 | 300.00 | 307.00 | 400 | -8.28% | 14.85% |
| Nestlé N | 83.98 | -0.17% | -0.14 | 5200215 | 84.48 | 83.52 | 84.92 | 20 | 84.00 | 84.00 | 910 | -1.13% | 0.21% |
| Novartis N | 87.50 | -0.41% | -0.36 | 4232212 | 87.92 | 86.80 | 88.28 | 214 | - | - | 400 | -2.06% | 6.19% |
| OC Oerlikon N | 11.28 | -1.66% | -0.19 | 1054756 | 11.54 | 11.23 | 11.65 | 2000 | 11.25 | 11.50 | 450 | -6.23% | -31.43% |
| PSP N | 97.00 | -0.87% | -0.85 | 112039 | 98.10 | 96.55 | 98.35 | 2000 | 96.20 | 98.50 | 2500 | -0.51% | 5.04% |
| Panalpina N | 120.90 | 0.25% | 0.30 | 32609 | 120.50 | 120.40 | 121.90 | 125 | 119.00 | 125.00 | 1000 | -0.98% | -19.99% |
| Pargesa I | 71.05 | -1.59% | -1.15 | 103244 | 72.45 | 70.80 | 73.20 | 45 | - | 77.00 | 22000 | -3.33% | -15.92% |
| Phoenix M. I | 505.00 | -3.26% | -17.00 | 894 | 522.00 | 505.00 | 543.00 | 2 | 491.00 | 555.00 | 31 | -3.81% | -17.82% |
| Richemont N | 66.48 | -2.41% | -1.64 | 3195382 | 68.28 | 65.74 | 68.28 | 75 | - | 66.80 | 880 | -9.92% | -24.71% |
| Rieter N | 136.70 | -0.15% | -0.20 | 4842 | 135.40 | 135.40 | 138.50 | 385 | 135.00 | 138.50 | 50 | -2.01% | -42.51% |
| Roche GS | 247.45 | -0.54% | -1.35 | 1166843 | 248.45 | 245.15 | 249.25 | 12 | - | - | 627 | -0.70% | 0.39% |
| Roche I | 246.40 | -1.04% | -2.60 | 13068 | 249.00 | 244.80 | 249.00 | 25 | 240.20 | 248.00 | 500 | -1.12% | 0.08% |
| SGS N | 2300.00 | -0.13% | -3.00 | 20567 | 2301.00 | 2278.00 | 2324.00 | 40 | 2270.00 | 2360.00 | 100 | - | -9.48% |
| Schindler N | 196.10 | -1.51% | -3.00 | 47372 | 199.70 | 195.30 | 200.40 | 1025 | 195.00 | 206.60 | 20 | -4.06% | -11.07% |
| Schindler PS | 202.40 | -1.36% | -2.80 | 213149 | 205.20 | 201.20 | 206.00 | 170 | 201.00 | 212.00 | 150 | -3.98% | -9.76% |
| Sika N | 129.40 | 0.39% | 0.50 | 526503 | 129.20 | 127.90 | 130.50 | 160 | - | 130.50 | 1276 | -0.23% | 0.31% |
| Sonova N | 153.05 | -2.64% | -4.15 | 575239 | 157.50 | 151.70 | 157.55 | 20 | 151.30 | 157.80 | 100 | -6.10% | 0.56% |
| Straumann N | 642.50 | -3.09% | -20.50 | 37137 | 662.00 | 640.00 | 667.00 | 50 | 642.00 | 694.50 | 7 | -5.93% | -6.68% |
| Sulzer N | 95.25 | -1.85% | -1.80 | 83792 | 97.45 | 94.50 | 98.00 | 30 | 95.90 | 99.90 | 200 | -7.25% | -19.42% |
| Swatch Group I | 318.70 | -1.88% | -6.10 | 246111 | 324.80 | 315.80 | 325.40 | 2 | - | 320.90 | 25 | -6.15% | -19.80% |
| Swatch Group N | 62.10 | -2.44% | -1.55 | 156467 | 63.90 | 61.95 | 63.90 | 5000 | 61.90 | 64.00 | 100 | -6.48% | -16.64% |
| Swiss Life N | 383.30 | -1.01% | -3.90 | 185491 | 388.10 | 380.60 | 390.70 | 100 | 380.10 | 384.50 | 200 | -0.62% | 11.10% |
| Swiss Prime Site N | 80.90 | -1.52% | -1.25 | 199851 | 82.10 | 80.90 | 82.55 | 2000 | 80.60 | 83.30 | 1500 | -1.64% | -9.42% |
| Swiss Re N | 89.56 | -1.17% | -1.06 | 1166168 | 90.46 | 88.92 | 91.30 | 500 | 89.02 | - | 50 | -2.72% | -1.85% |
| Swisscom N | 458.00 | -0.93% | -4.30 | 136709 | 462.60 | 455.00 | 464.00 | 35 | 455.00 | - | 40 | -1.19% | -11.67% |
| Tecan N | 210.40 | -2.86% | -6.20 | 18660 | 216.00 | 210.00 | 219.60 | 347 | 205.00 | 228.80 | 35 | -8.52% | 3.80% |
| UBS Group N | 13.62 | -1.55% | -0.21 | 14196747 | 13.80 | 13.53 | 13.93 | 100 | - | - | 4230 | -6.14% | -24.11% |
| VP Bank I | 152.60 | -3.17% | -5.00 | 6274 | 155.20 | 151.80 | 157.20 | 260 | 151.00 | 152.00 | 70 | -3.42% | 14.74% |
| Valiant N | 108.00 | -2.35% | -2.60 | 11961 | 110.40 | 108.00 | 110.40 | 908 | 108.00 | 111.80 | 980 | -1.64% | 2.47% |
| Valora N | 235.00 | -2.89% | -7.00 | 10857 | 243.00 | 235.00 | 243.00 | 100 | 235.00 | 243.00 | 88 | -6.56% | -27.69% |
| Vifor Pharma N | 130.80 | -1.39% | -1.85 | 249413 | 132.90 | 130.10 | 134.50 | 40 | - | 138.00 | 100 | -6.40% | 4.72% |
| Vontobel N | 58.85 | -2.32% | -1.40 | 105209 | 60.85 | 58.70 | 60.85 | 200 | 58.10 | 64.00 | 250 | -6.88% | -4.31% |
| Zurich Insurance N | 309.70 | -0.83% | -2.60 | 466429 | 312.80 | 307.20 | 314.60 | 25 | 310.00 | - | 200 | -1.31% | 4.42% |
Implemented and powered by FactSet.
© 2006-2018 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen