22.01.2020 16:03:04
DJ SWITZERLAND PR USD
1026.87
USD
1.8600
0.18%
22.01.2020 15:48
 
Chart
Kursdaten
Kurs 1026.87 Eröffnung 1023.74
Diff. absolut 1.86 Tages-Hoch 1028.44
Diff. % 0.18 % Tages-Tief 1019.87
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 1025.01 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.01.2020 / 15:48
Währung USD Aktualisierungsstand 22.01.2020 / 16:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.88% 1025.0 988.5
1 Woche 2.45% 1025.0 998.4
1 Monat 3.79% 1025.0 986.4
3 Monate 11.33% 1025.0 914.4
6 Monate 11.20% 1025.0 889.6
1 Jahr 26.05% 1025.0 804.5
3 Jahre 39.93% 1025.0 729.8
SMI
28.88
26.51
2.88
2.52
-11.38
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.38,"chartHeight":36.274301335964,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":28.88,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"8407665"},"2020":{"performance":2.88,"chartHeight":23.940799058311,"year":2020,"ID_NOTATION":"8407665"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 16:03:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB N 23.24 0.52% 0.12 3389234 23.31 23.21 23.57 4339 23.25 23.26 10263 -0.09% -1.07%
Adecco N 60.18 -0.27% -0.16 360005 60.32 60.04 60.70 659 60.18 60.20 1196 -1.69% -1.44%
Bâloise N 178.50 0.45% 0.80 68486 178.50 177.70 179.80 281 178.40 178.50 385 0.34% 1.54%
BC Vaudoise N 814.00 0.12% 1.00 2963 810.00 809.00 816.00 132 812.00 814.00 88 1.88% 2.91%
Basilea Pharma N 60.60 2.28% 1.35 99610 60.00 59.35 61.20 13 60.60 60.70 110 4.50% 26.44%
Bellevue N 25.50 0.79% 0.20 459 25.40 25.40 25.50 200 25.40 25.50 81 -0.78% 5.86%
Bobst N 51.50 -2.65% -1.40 64287 50.00 49.20 51.85 23 51.40 51.50 125 -0.94% -6.12%
Burckhardt Compr. N 278.00 0.00% 0.00 5363 278.00 276.00 282.00 98 277.50 278.00 54 2.39% 4.91%
Lindt & Sprüngli PS 8145.00 1.69% 135.00 1625 8035.00 8030.00 8160.00 14 8140.00 8150.00 2 -0.12% 6.59%
Clariant N 22.55 1.35% 0.30 1679723 22.30 22.24 22.57 3091 22.54 22.55 608 3.87% 3.01%
Richemont N 76.92 0.21% 0.16 853459 77.26 76.58 77.52 601 76.92 76.94 166 0.42% 0.92%
CS Group N 13.22 -0.75% -0.10 6067962 13.31 13.16 13.44 9784 13.22 13.22 14567 -2.52% 1.68%
Dormakaba N 633.00 0.00% 0.00 8173 635.50 629.00 635.50 132 632.00 633.00 103 -4.31% -8.59%
Dufry N 92.40 1.65% 1.50 189754 90.98 90.72 92.68 195 92.34 92.40 130 -5.49% -5.33%
EFG International N 6.29 0.80% 0.05 191928 6.22 6.17 6.34 1652 6.28 6.29 1581 0.32% -2.35%
Ems-Chemie N 663.50 -0.67% -4.50 10741 667.50 662.50 673.00 119 663.00 663.50 47 6.03% 4.95%
Forbo N 1702.00 0.12% 2.00 1236 1701.00 1695.00 1717.00 6 1702.00 1704.00 25 0.53% 3.16%
Geberit N 520.40 0.31% 1.60 64621 520.00 519.00 522.20 216 520.20 520.40 211 -4.53% -4.49%
Georg Fischer N 987.50 -0.15% -1.50 9089 992.00 983.50 997.50 36 986.00 987.50 27 0.05% 0.61%
Givaudan N 3120.00 0.26% 8.00 16971 3126.00 3104.00 3133.00 253 3119.00 3121.00 32 2.88% 2.67%
Helvetia N 141.00 0.50% 0.70 35329 140.90 140.50 141.70 340 140.90 141.10 808 0.94% 2.56%
Huber+Suhner N 76.80 -0.52% -0.40 55615 76.60 76.10 77.50 235 76.70 76.90 919 1.18% 0.52%
Julius Bär N 51.42 2.02% 1.02 513874 50.68 50.54 51.82 1729 51.38 51.42 734 1.51% 0.94%
Kudelski I 5.68 -0.18% -0.01 91861 5.65 5.62 5.69 16815 5.65 5.68 694 -0.18% -1.04%
Kühne + Nagel N 167.75 1.15% 1.90 112456 165.85 165.50 168.00 537 167.65 167.75 875 -0.03% 1.62%
LafargeHolcim N 51.94 -1.55% -0.82 2132314 52.42 51.82 52.64 4980 51.92 51.94 4931 0.27% -1.75%
LLB N 52.00 - - - - - - - - - - -1.23% 0.00%
Logitech N 46.97 0.49% 0.23 992655 46.35 46.05 47.11 400 46.96 46.98 1774 1.92% 1.99%
Lonza N 399.30 1.11% 4.40 393529 394.00 389.00 401.90 473 399.10 399.30 282 10.28% 11.81%
Nestlé N 109.06 0.65% 0.70 3729155 108.94 108.56 109.38 236 109.04 109.06 3105 4.78% 3.42%
Novartis N 92.52 -0.40% -0.37 3543744 92.75 92.32 93.50 1605 92.52 92.53 1189 1.79% 1.08%
OC Oerlikon N 10.87 -1.18% -0.13 838209 10.99 10.87 11.09 3784 10.87 10.88 13666 -2.40% -3.17%
Panalpina N 263.00 2.26% 5.80 862 257.60 257.60 264.60 138 261.20 263.00 57 0.94% -2.13%
Pargesa I 82.10 -0.12% -0.10 58561 82.20 81.80 82.45 254 82.05 82.10 193 0.55% 2.18%
Phoenix Mecano I 478.50 0.74% 3.50 246 473.50 473.00 479.50 7 477.00 479.50 11 -1.96% -0.73%
PSP N 143.00 0.56% 0.80 52476 142.20 141.70 143.00 886 142.90 143.00 852 2.52% 6.44%
Rieter N 128.90 -1.23% -1.60 10017 131.10 128.70 131.60 96 128.80 129.10 35 -2.61% -5.50%
Roche I 326.80 0.55% 1.80 19475 324.80 324.60 327.40 56 326.80 327.00 88 3.57% 5.66%
Roche GS 332.05 0.62% 2.05 1137540 330.25 330.10 332.35 314 332.05 332.10 1687 3.76% 5.10%
Schindler N 246.60 -2.45% -6.20 16735 253.00 246.00 253.00 183 246.40 246.60 612 4.03% 6.58%
Schindler PS 256.80 -2.58% -6.80 79738 264.00 256.80 264.00 133 256.80 256.90 238 4.73% 7.07%
SGS N 2726.00 0.48% 13.00 9314 2718.00 2713.00 2732.00 27 2726.00 2727.00 68 2.18% 2.34%
Sika N 183.85 0.19% 0.35 311770 183.95 183.60 185.45 1141 183.80 183.90 896 2.95% 0.91%
Sonova N 238.70 1.88% 4.40 178820 235.00 234.90 239.10 941 238.70 238.80 878 4.13% 5.78%
Straumann N 1022.00 0.69% 7.00 11284 1017.00 1015.50 1027.50 41 1021.50 1022.00 96 3.05% 6.80%
Sulzer N 109.20 0.83% 0.90 60890 108.10 108.10 109.80 750 109.20 109.30 1332 0.65% 0.28%
Swatch Group N 51.50 2.28% 1.15 82134 50.70 50.10 51.55 83 51.50 51.55 719 -1.27% -1.56%
Swatch Group I 269.90 2.39% 6.30 223044 263.80 262.40 270.00 437 269.90 270.00 366 -2.77% -2.37%
Swiss Life N 493.50 0.10% 0.50 95422 494.10 493.50 497.80 233 493.40 493.60 313 0.84% 1.48%
Swiss Prime Site N 118.70 0.17% 0.20 103180 119.00 118.60 120.30 1623 118.60 118.80 1152 3.49% 5.90%
Swiss Re N 110.20 0.82% 0.90 673008 109.75 109.60 110.55 2343 110.15 110.20 2685 0.55% 0.55%
Swisscom N 531.40 0.30% 1.60 54216 531.60 529.20 533.40 411 531.40 531.60 303 1.38% 3.36%
Tecan N 291.20 0.69% 2.00 14149 289.20 288.40 292.80 14 291.00 291.20 15 3.95% 6.32%
UBS Group N 12.41 1.55% 0.19 19044771 12.20 12.18 12.49 41031 12.41 12.42 29954 -4.19% 0.00%
Valiant N 100.00 -0.20% -0.20 10671 100.60 99.40 100.60 109 100.00 100.20 324 1.83% 1.83%
Valora N 269.50 -0.92% -2.50 7832 270.50 269.00 272.50 596 269.50 270.00 406 -0.37% 0.74%
Vifor Pharma N 185.35 0.46% 0.85 113308 184.65 182.65 185.95 326 185.35 185.45 286 1.99% 4.44%
Vontobel N 69.85 -0.07% -0.05 67547 69.50 69.50 70.40 562 69.85 69.90 332 2.72% 1.08%
VP Bank I 165.00 0.12% 0.20 621 162.20 162.20 166.40 20 165.00 165.20 4 2.74% 6.32%
Zurich Insurance N 407.40 -0.07% -0.30 251274 409.50 407.10 411.20 138 407.30 407.40 387 1.95% 2.67%