Finanz und Wirtschaft 
21.01.2019 21:43:20
Chart
Kursdaten
| Kurs | 813.17 | Eröffnung | 815.81 |
| Diff. absolut | -2.70 | Tages-Hoch | 816.63 |
| Diff. % | -0.33 % | Tages-Tief | 811.09 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.01.2019 | 815.87 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 21.01.2019 / 18:59 |
| Währung | USD | Aktualisierungsstand | 21.01.2019 / 21:43 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 5.98% | 816.2 | 763.9 |
| 1 Woche | 0.99% | 816.2 | 799.3 |
| 1 Monat | 5.49% | 816.2 | 742.2 |
| 3 Monate | 2.00% | 828.4 | 742.2 |
| 6 Monate | -0.23% | 862.8 | 742.2 |
| 1 Jahr | -8.44% | 924.1 | 742.2 |
| 3 Jahre | 16.12% | 924.1 | 674.5 |
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 | 19.32 | 0.36% | 0.07 | 4741008 | 19.27 | 19.23 | 19.50 | 150 | 19.45 | - | 80 | 2.09% | 3.37% |
| Adecco N | 50.64 | -0.12% | -0.06 | 478847 | 50.50 | 50.32 | 50.90 | 35 | - | 50.88 | 250 | 2.44% | 10.39% |
| BC Vaudoise N | 783.00 | 0.51% | 4.00 | 4004 | 780.00 | 774.00 | 786.00 | 5 | - | 783.00 | 9 | 2.22% | 5.67% |
| Basilea Pharma N | 52.55 | -0.10% | -0.05 | 25045 | 52.60 | 51.80 | 52.95 | 300 | 52.00 | 52.90 | 200 | 3.75% | 31.51% |
| Bellevue N | 22.90 | 2.69% | 0.60 | 5105 | 22.50 | 22.30 | 22.90 | 428 | - | 23.00 | 1000 | 7.51% | 15.66% |
| Bobst N | 78.80 | 1.48% | 1.15 | 65282 | 78.00 | 77.65 | 79.55 | 489 | 78.60 | 79.20 | 150 | 5.28% | 15.37% |
| Burckhardt Compressi | 255.60 | 2.98% | 7.40 | 3968 | 248.00 | 248.00 | 255.60 | 30 | 245.00 | 262.80 | 16 | 2.08% | 10.94% |
| Bâloise N | 154.30 | 0.46% | 0.70 | 140770 | 153.80 | 153.30 | 155.30 | 150 | - | 154.50 | 81 | 5.83% | 13.96% |
| CS Group N | 12.19 | -0.41% | -0.05 | 7297295 | 12.22 | 12.15 | 12.26 | 470 | 12.20 | - | 8014 | 4.64% | 12.87% |
| Clariant N | 19.83 | -0.25% | -0.05 | 832978 | 19.89 | 19.73 | 19.98 | 800 | 19.69 | 19.98 | 250 | 4.34% | 9.62% |
| Dormakaba N | 635.00 | -1.01% | -6.50 | 8183 | 640.00 | 631.00 | 646.00 | 30 | 620.00 | 645.50 | 10 | 2.17% | 7.08% |
| Dufry N | 96.24 | 0.97% | 0.92 | 388665 | 94.62 | 93.56 | 97.44 | 100 | 94.50 | 98.40 | 1000 | -1.57% | 3.35% |
| EFG International N | 6.07 | 1.85% | 0.11 | 165598 | 5.76 | 5.76 | 6.14 | 1000 | 5.76 | 6.32 | 1042 | 3.23% | 5.57% |
| Ems-Chemie N | 511.00 | 0.49% | 2.50 | 17873 | 511.50 | 506.50 | 513.00 | 10 | 522.00 | 508.50 | 5 | 5.06% | 9.42% |
| Forbo N | 1420.00 | 1.43% | 20.00 | 2031 | 1400.00 | 1390.00 | 1425.00 | 40 | 1200.00 | 1425.00 | 26 | 1.28% | 2.82% |
| Geberit N | 393.60 | 1.94% | 7.50 | 254457 | 384.70 | 384.70 | 394.80 | 30 | 395.00 | - | 70 | 7.57% | 2.96% |
| Georg Fischer N | 888.50 | -0.22% | -2.00 | 12240 | 895.00 | 878.00 | 895.50 | 12 | 882.00 | 888.00 | 13 | 6.92% | 12.97% |
| Givaudan N | 2450.00 | 0.33% | 8.00 | 19118 | 2443.00 | 2434.00 | 2450.00 | 100 | 2434.00 | 2455.00 | 4 | 5.97% | 7.64% |
| Helvetia N | 602.50 | -0.25% | -1.50 | 28086 | 607.00 | 599.50 | 607.00 | 95 | 595.00 | 602.50 | 31 | 0.50% | 4.87% |
| Huber+Suhner N | 77.60 | -2.14% | -1.70 | 103587 | 78.80 | 77.60 | 80.10 | 200 | 76.00 | 78.10 | 786 | 7.03% | 18.47% |
| Julius Baer N | 40.69 | -0.25% | -0.10 | 588146 | 40.97 | 40.35 | 40.97 | 45 | - | 40.99 | 98 | 5.41% | 16.22% |
| Kudelski I | 6.45 | 0.94% | 0.06 | 84937 | 6.44 | 6.30 | 6.53 | 480 | 6.35 | 6.59 | 3500 | 5.74% | 14.36% |
| Kühne + Nagel N | 134.85 | -0.30% | -0.40 | 161424 | 135.35 | 134.35 | 135.80 | 22 | 136.00 | 136.00 | 200 | 4.78% | 6.73% |
| LLB N | 52.00 | - | - | - | - | - | - | - | - | - | - | -1.23% | - |
| LafargeHolcim N | 46.75 | -1.58% | -0.75 | 2026503 | 47.53 | 46.66 | 47.55 | 61 | - | - | 550 | 4.38% | 15.43% |
| Lindt & Sprüngli PS | 6280.00 | 1.21% | 75.00 | 3727 | 6215.00 | 6155.00 | 6335.00 | 1 | - | 6300.00 | 15 | 3.80% | 2.95% |
| Logitech N | 33.80 | 1.17% | 0.39 | 1217704 | 33.60 | 33.19 | 34.19 | 50 | 34.00 | 34.00 | 150 | 5.20% | 9.31% |
| Lonza N | 278.30 | 0.29% | 0.80 | 169551 | 278.10 | 275.80 | 281.10 | 71 | 281.50 | - | 160 | 1.20% | 9.27% |
| Nestlé N | 84.20 | -0.24% | -0.20 | 3323690 | 83.94 | 83.86 | 84.44 | 10 | 85.00 | - | 1716 | 1.37% | 5.51% |
| Novartis N | 88.32 | -0.54% | -0.48 | 3202511 | 88.30 | 88.02 | 88.68 | 436 | 87.90 | - | 11409 | 3.44% | 5.09% |
| OC Oerlikon N | 12.88 | 0.55% | 0.07 | 715067 | 12.85 | 12.72 | 12.92 | 100 | - | 13.00 | 7000 | 8.33% | 16.67% |
| PSP N | 102.00 | -0.58% | -0.60 | 161709 | 102.20 | 101.00 | 102.60 | 1500 | 100.40 | 103.00 | 2000 | -0.68% | 5.32% |
| Panalpina N | 177.10 | 0.06% | 0.10 | 127161 | 175.50 | 174.40 | 179.20 | 250 | 174.70 | 178.00 | 200 | 28.80% | 35.19% |
| Pargesa I | 78.10 | -0.26% | -0.20 | 23792 | 77.95 | 77.70 | 78.15 | 31 | 71.00 | 78.30 | 400 | 3.86% | 10.23% |
| Phoenix M. I | 507.00 | 4.64% | 22.50 | 549 | 487.50 | 485.50 | 507.00 | 19 | 469.00 | 510.00 | 25 | 9.15% | 0.80% |
| Richemont N | 69.34 | 0.78% | 0.54 | 1082256 | 68.96 | 68.54 | 69.50 | 100 | 69.12 | 69.50 | 453 | 3.74% | 10.06% |
| Rieter N | 142.00 | -2.07% | -3.00 | 10982 | 146.50 | 141.40 | 146.90 | 54 | 140.00 | 144.00 | 920 | 4.26% | 10.25% |
| Roche GS | 257.90 | -0.19% | -0.50 | 613428 | 257.10 | 256.15 | 258.50 | 150 | 256.50 | 61.00 | 60 | 1.76% | 5.96% |
| Roche I | 255.60 | 0.16% | 0.40 | 20719 | 254.20 | 253.40 | 256.40 | 19 | 257.00 | 257.00 | 855 | 1.59% | 6.77% |
| SGS N | 2349.00 | -0.80% | -19.00 | 18827 | 2375.00 | 2330.00 | 2379.00 | 1 | 2349.00 | 2380.00 | 15 | 2.67% | 6.29% |
| Schindler N | 202.60 | -0.10% | -0.20 | 20873 | 201.80 | 200.40 | 204.20 | 180 | 200.00 | - | 111 | 2.79% | 6.30% |
| Schindler PS | 208.20 | 0.39% | 0.80 | 107234 | 206.20 | 205.40 | 210.00 | 250 | 204.40 | 212.60 | 470 | 3.69% | 6.93% |
| Sika N | 136.50 | 0.74% | 1.00 | 439082 | 135.60 | 135.30 | 137.50 | 30 | - | - | 100 | 7.40% | 9.55% |
| Sonova N | 179.10 | -0.33% | -0.60 | 156768 | 179.10 | 178.45 | 179.85 | 13 | 182.00 | 179.00 | 612 | 3.53% | 11.52% |
| Straumann N | 715.00 | 0.21% | 1.50 | 26036 | 715.50 | 711.00 | 718.00 | 13 | 717.00 | 718.00 | 20 | 7.20% | 15.70% |
| Sulzer N | 90.75 | 1.51% | 1.35 | 97260 | 89.80 | 88.20 | 91.35 | 400 | - | 91.50 | 218 | 7.84% | 16.27% |
| Swatch Group I | 307.90 | 0.26% | 0.80 | 124363 | 307.40 | 306.00 | 309.60 | 60 | - | - | 20 | 3.25% | 7.39% |
| Swatch Group N | 60.70 | 0.50% | 0.30 | 108102 | 60.70 | 60.25 | 60.95 | 100 | - | 61.00 | 600 | 2.97% | 6.87% |
| Swiss Life N | 419.20 | 0.50% | 2.10 | 150512 | 417.80 | 416.40 | 420.90 | 25 | 419.20 | - | 268 | 3.87% | 10.72% |
| Swiss Prime Site N | 82.65 | -1.78% | -1.50 | 278292 | 83.90 | 81.75 | 83.90 | 400 | 82.40 | 82.70 | 2000 | -1.67% | 3.90% |
| Swiss Re N | 95.40 | 0.53% | 0.50 | 1138485 | 94.64 | 94.64 | 95.42 | 20 | 98.00 | - | 450 | 1.27% | 5.86% |
| Swisscom N | 486.30 | -0.49% | -2.40 | 83686 | 487.00 | 482.40 | 488.00 | 10 | - | 487.90 | 20 | 1.02% | 3.53% |
| Tecan N | 204.00 | -0.20% | -0.40 | 9831 | 204.00 | 202.80 | 204.60 | 40 | 203.00 | 206.00 | 555 | 2.10% | 6.92% |
| UBS Group N | 13.42 | -0.63% | -0.09 | 9443496 | 13.53 | 13.34 | 13.53 | 2650 | 14.00 | - | 8262 | 3.83% | 9.69% |
| VP Bank I | 144.40 | -3.86% | -5.80 | 10701 | 149.80 | 142.40 | 153.40 | 77 | 144.40 | 149.00 | 13 | -6.72% | 2.12% |
| Valiant N | 111.00 | 0.18% | 0.20 | 13611 | 111.20 | 110.00 | 111.60 | 4474 | 110.80 | 113.40 | 1000 | -1.77% | 2.78% |
| Valora N | 239.00 | -7.54% | -19.50 | 38433 | 260.00 | 238.00 | 264.50 | 9 | 250.00 | 246.00 | 2644 | 6.22% | 11.16% |
| Vifor Pharma N | 125.00 | 0.81% | 1.00 | 234786 | 123.35 | 122.65 | 125.20 | 450 | - | 125.40 | 150 | 7.34% | 16.93% |
| Vontobel N | 56.05 | -0.97% | -0.55 | 50376 | 56.40 | 55.25 | 56.40 | 1000 | 55.85 | 57.35 | 1200 | 2.56% | 11.21% |
| Zurich Insurance N | 314.80 | 0.19% | 0.60 | 438123 | 314.00 | 312.60 | 315.20 | 151 | - | - | 748 | 3.59% | 7.40% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen