Finanz und Wirtschaft 
19.07.2019 06:19:56
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.07.2019 | 922.70 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 19.07.2019 / 06:04 |
| Währung | USD | Aktualisierungsstand | 19.07.2019 / 06:19 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 19.86% | 930.2 | 763.9 |
| 1 Woche | -39.34% | 926.2 | 903.3 |
| 1 Monat | 39.34% | 930.2 | 903.3 |
| 3 Monate | -39.34% | 930.2 | 844.7 |
| 6 Monate | 13.09% | 930.2 | 804.5 |
| 1 Jahr | 12.83% | 930.2 | 742.2 |
| 3 Jahre | 25.79% | 930.2 | 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 | 18.45 | -1.13% | -0.21 | 7901129 | 18.55 | 18.39 | 18.55 | 11134 | 18.45 | 18.45 | 55446 | -0.05% | -1.28% |
| Adecco N | 53.50 | -0.26% | -0.14 | 1005743 | 53.20 | 52.70 | 53.60 | 3462 | 53.00 | 53.50 | 5662 | 0.56% | 16.48% |
| BC Vaudoise N | 750.00 | 0.00% | 0.00 | 2901 | 749.00 | 743.00 | 751.00 | 100 | 750.00 | 765.00 | 20 | -1.57% | 1.21% |
| Basilea Pharma N | 36.50 | -1.51% | -0.56 | 58401 | 37.06 | 36.02 | 37.06 | 50 | 36.50 | 37.00 | 250 | -1.46% | -8.66% |
| Bellevue N | 21.40 | -2.28% | -0.50 | 5189 | 22.00 | 21.20 | 22.10 | 1000 | 21.10 | 22.00 | 100 | 2.88% | 8.08% |
| Bobst N | 57.50 | -15.44% | -10.50 | 207008 | 62.10 | 57.15 | 62.10 | 1649 | 57.50 | 56.10 | 150 | -15.25% | -15.81% |
| Burckhardt Compr. N | 223.00 | -4.29% | -10.00 | 18412 | 234.50 | 223.00 | 234.50 | 110 | 222.00 | 223.50 | 385 | -5.11% | -3.21% |
| Bâloise N | 182.00 | -0.82% | -1.50 | 198889 | 182.70 | 180.40 | 183.00 | 102 | 179.00 | 182.00 | 2019 | 0.55% | 34.42% |
| CS Group N | 12.28 | 0.04% | 0.01 | 11318203 | 12.20 | 12.11 | 12.31 | 20 | 12.50 | 12.15 | 500 | 1.74% | 13.70% |
| Clariant N | 19.19 | -1.61% | -0.32 | 2122353 | 19.38 | 19.07 | 19.43 | 1500 | 19.06 | 19.06 | 4 | 1.62% | 6.08% |
| Dormakaba N | 707.00 | -0.49% | -3.50 | 8555 | 708.00 | 700.00 | 712.00 | 120 | 696.50 | 720.00 | 5 | 0.07% | 19.22% |
| Dufry N | 84.82 | -1.03% | -0.88 | 314626 | 85.30 | 83.00 | 85.30 | 564 | 84.76 | 84.80 | 50 | 0.83% | -8.91% |
| EFG International N | 6.79 | -2.30% | -0.16 | 224949 | 6.90 | 6.75 | 6.91 | 2000 | 6.75 | 6.91 | 2000 | -1.45% | 18.09% |
| Ems-Chemie N | 613.00 | 0.00% | 0.00 | 43825 | 610.00 | 607.00 | 613.00 | 312 | 612.00 | 617.00 | 8 | 7.07% | 31.26% |
| Forbo N | 1772.00 | -1.12% | -20.00 | 3335 | 1763.00 | 1763.00 | 1785.00 | 25 | 1686.00 | 1780.00 | 493 | 1.20% | 28.31% |
| Geberit N | 461.30 | -0.37% | -1.70 | 122029 | 461.00 | 458.70 | 462.10 | 100 | 461.00 | 461.50 | 68 | 1.30% | 20.66% |
| Georg Fischer N | 829.00 | -1.84% | -15.50 | 61645 | 820.00 | 806.50 | 857.00 | 130 | 820.00 | 845.00 | 38 | -1.84% | 5.40% |
| Givaudan N | 2711.00 | -1.99% | -55.00 | 84646 | 2660.00 | 2627.00 | 2712.00 | 44 | 2709.00 | 2711.00 | 392 | -0.77% | 19.11% |
| Helvetia N | 128.10 | 0.31% | 0.40 | 71312 | 127.30 | 126.50 | 128.10 | 200 | 126.00 | 128.10 | 1981 | 3.14% | 11.49% |
| Huber+Suhner N | 76.00 | -1.94% | -1.50 | 44143 | 77.80 | 75.20 | 77.80 | 112 | 75.20 | 78.50 | 530 | -1.55% | 16.03% |
| Julius Baer N | 42.76 | 0.23% | 0.10 | 1050116 | 42.51 | 42.08 | 42.92 | 600 | 42.80 | 43.00 | 425 | 2.89% | 22.14% |
| Kudelski I | 6.65 | 2.31% | 0.15 | 97360 | 6.41 | 6.31 | 6.65 | 53 | 6.63 | 6.65 | 7175 | 4.07% | 17.91% |
| Kühne + Nagel N | 144.80 | 0.14% | 0.20 | 349507 | 144.05 | 143.20 | 145.15 | 20 | 143.00 | 145.00 | 4200 | 1.19% | 14.60% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 49.34 | 0.51% | 0.25 | 2776834 | 48.88 | 48.39 | 49.63 | 2271 | 49.00 | 49.37 | 7067 | 2.17% | 21.83% |
| Lindt & Sprüngli PS | 7210.00 | 1.12% | 80.00 | 2066 | 7120.00 | 7120.00 | 7220.00 | 1 | 7150.00 | 7210.00 | 10 | -0.07% | 18.20% |
| Logitech N | 38.24 | -1.04% | -0.40 | 852537 | 37.80 | 37.78 | 38.55 | 579 | 38.21 | 39.00 | 1000 | -0.96% | 23.67% |
| Lonza N | 335.10 | -0.39% | -1.30 | 211478 | 334.40 | 333.60 | 336.90 | 125 | 333.10 | 336.90 | 15 | 0.24% | 31.57% |
| Nestlé N | 103.70 | 0.43% | 0.44 | 4737187 | 102.96 | 102.80 | 104.16 | 316 | 103.68 | 103.70 | 55455 | 1.63% | 29.95% |
| Novartis N | 92.46 | 3.11% | 2.79 | 11414436 | 90.75 | 90.40 | 94.40 | 9078 | 92.45 | 92.46 | 2480 | 3.32% | 24.46% |
| OC Oerlikon N | 10.68 | -1.11% | -0.12 | 1342336 | 10.75 | 10.57 | 10.75 | 3000 | 11.00 | 10.68 | 5937 | -2.64% | -3.26% |
| PSP N | 119.80 | 0.67% | 0.80 | 133451 | 118.80 | 118.80 | 119.90 | 1000 | 118.50 | 119.90 | 1000 | 1.70% | 23.70% |
| Panalpina N | 220.00 | -1.96% | -4.40 | 38166 | 220.00 | 218.80 | 224.60 | 2100 | 195.60 | 225.00 | 21 | -0.81% | 67.94% |
| Pargesa I | 74.60 | -0.07% | -0.05 | 56431 | 74.55 | 73.75 | 74.65 | 150 | 73.25 | 76.00 | 180 | -0.27% | 5.29% |
| Phoenix M. I | 431.50 | -1.15% | -5.00 | 356 | 436.00 | 431.50 | 436.50 | 351 | 430.00 | 439.00 | 35 | -1.03% | -14.21% |
| Richemont N | 86.22 | 1.13% | 0.96 | 3660852 | 82.70 | 81.98 | 86.22 | 15 | 86.00 | 86.22 | 5675 | 3.63% | 36.86% |
| Rieter N | 125.20 | 0.08% | 0.10 | 18786 | 125.50 | 123.50 | 127.30 | 716 | 123.60 | 129.90 | 325 | -0.95% | -2.80% |
| Roche GS | 271.20 | 0.95% | 2.55 | 1767599 | 268.55 | 268.55 | 272.80 | 37 | 272.00 | 271.25 | 140 | 0.17% | 11.42% |
| Roche I | 271.40 | 0.97% | 2.60 | 30122 | 268.00 | 267.80 | 272.20 | 5 | 270.00 | 273.00 | 4300 | 0.52% | 13.37% |
| SGS N | 2433.00 | -3.99% | -101.00 | 68397 | 2470.00 | 2405.00 | 2494.00 | 20 | 2424.00 | 2528.00 | 8 | -1.34% | 10.09% |
| Schindler N | 214.40 | 1.04% | 2.20 | 45460 | 210.20 | 209.20 | 214.80 | 10 | 212.00 | 215.00 | 50 | 2.88% | 12.49% |
| Schindler PS | 218.80 | 1.39% | 3.00 | 274676 | 214.30 | 212.90 | 219.60 | 100 | 215.00 | 219.90 | 25 | 3.21% | 12.38% |
| Sika N | 153.60 | -0.94% | -1.45 | 596863 | 154.50 | 152.35 | 154.70 | 1390 | 152.00 | 150.00 | 100 | -0.26% | 23.27% |
| Sonova N | 224.10 | -0.36% | -0.80 | 183749 | 224.80 | 222.10 | 225.30 | 165 | 220.00 | 224.00 | 30 | 0.86% | 39.54% |
| Straumann N | 829.80 | -1.07% | -9.00 | 83189 | 836.20 | 823.80 | 843.00 | 283 | 828.40 | 839.00 | 150 | -2.95% | 34.27% |
| Sulzer N | 102.50 | -2.84% | -3.00 | 105277 | 105.20 | 101.80 | 105.20 | 120 | 102.00 | 102.00 | 100 | -2.29% | 31.33% |
| Swatch Group I | 308.20 | 0.55% | 1.70 | 490284 | 304.20 | 301.50 | 308.20 | 4 | 308.10 | 308.20 | 4 | 12.36% | 7.50% |
| Swatch Group N | 57.80 | 1.40% | 0.80 | 256180 | 56.40 | 56.15 | 57.80 | 1000 | 57.75 | 57.80 | 1771 | 12.45% | 1.76% |
| Swiss Life N | 494.80 | -0.22% | -1.10 | 146914 | 494.00 | 490.70 | 495.10 | 100 | 491.40 | 494.80 | 915 | 1.04% | 30.69% |
| Swiss Prime Site N | 87.95 | 0.98% | 0.85 | 213079 | 86.90 | 86.70 | 87.95 | 223 | 87.90 | 87.95 | 7669 | 1.85% | 10.56% |
| Swiss Re N | 97.02 | 0.23% | 0.22 | 1051432 | 96.30 | 96.14 | 97.06 | 169 | 96.98 | 97.02 | 1018 | -0.37% | 7.66% |
| Swisscom N | 484.10 | 0.35% | 1.70 | 109856 | 480.00 | 480.00 | 484.80 | 1122 | 483.70 | 484.10 | 867 | 0.29% | 3.07% |
| Tecan N | 251.80 | 0.24% | 0.60 | 13529 | 249.20 | 249.20 | 252.20 | 25 | 249.00 | 252.40 | 161 | -0.47% | 31.97% |
| UBS Group N | 11.92 | -0.58% | -0.07 | 15430677 | 11.89 | 11.82 | 11.97 | 219071 | 11.92 | 11.96 | 500 | -0.25% | -2.57% |
| VP Bank I | 156.20 | 1.43% | 2.20 | 1324 | 158.40 | 154.00 | 159.40 | 494 | 155.00 | 159.80 | 300 | 0.64% | 10.47% |
| Valiant N | 105.60 | 0.38% | 0.40 | 8478 | 105.20 | 105.00 | 105.60 | 578 | 105.00 | 106.00 | 25 | -0.56% | -2.22% |
| Valora N | 255.00 | -0.97% | -2.50 | 7890 | 257.00 | 253.00 | 257.00 | 413 | 253.00 | 256.00 | 301 | -2.11% | 18.60% |
| Vifor Pharma N | 144.15 | 0.17% | 0.25 | 118840 | 144.00 | 142.40 | 144.90 | 80 | 142.40 | 145.00 | 70 | 1.87% | 34.85% |
| Vontobel N | 56.00 | 0.18% | 0.10 | 37648 | 56.20 | 55.15 | 56.20 | 800 | 55.00 | 56.00 | 338 | 0.45% | 11.11% |
| Zurich Insurance N | 348.80 | 0.52% | 1.80 | 493784 | 346.30 | 344.80 | 348.80 | 3591 | 348.50 | 348.80 | 5034 | 1.16% | 19.00% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen