Chart
Kursdaten
Kurs | 1106.41 | Eröffnung | 1111.76 |
Diff. absolut | -5.78 | Tages-Hoch | 1118.78 |
Diff. % | -0.52 % | Tages-Tief | 1104.45 |
Volumen | - | Umsatz | - |
Schlusskurs vom 23.01.2021 | 1112.19 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 25.01.2021 / 21:36 |
Währung | USD | Aktualisierungsstand | 25.01.2021 / 21:51 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.49% | 1117.6 | 1080.3 |
1 Woche | 0.94% | 1117.6 | 1098.9 |
1 Monat | 4.78% | 1117.6 | 1059.0 |
3 Monate | 11.14% | 1117.6 | 942.8 |
6 Monate | 9.62% | 1117.6 | 942.8 |
1 Jahr | 8.64% | 1117.6 | 740.6 |
3 Jahre | 24.07% | 1117.6 | 740.6 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABB N | 26.59 | -0.45% | -0.12 | 5898468 | 26.97 | 26.48 | 27.05 | 52924 | 26.58 | 26.59 | 215522 | 1.45% | 7.61% |
Adecco N | 57.00 | -2.26% | -1.32 | 1057211 | 58.50 | 56.80 | 58.66 | 8248 | 56.98 | 57.00 | 2593 | -4.36% | -3.65% |
Bâloise N | 152.80 | -1.36% | -2.10 | 126535 | 156.10 | 152.50 | 156.10 | 330 | 152.80 | 152.90 | 2509 | -3.41% | -2.98% |
BC Vaudoise N | 93.40 | -1.48% | -1.40 | 45510 | 95.50 | 92.80 | 95.50 | 122 | 93.30 | 93.40 | 1679 | -0.95% | -3.01% |
Basilea Pharma N | 52.00 | -2.80% | -1.50 | 48309 | 54.00 | 51.65 | 54.00 | 202 | 52.00 | 52.05 | 321 | -6.56% | -2.16% |
Bellevue N | 31.10 | -1.27% | -0.40 | 5921 | 31.50 | 31.10 | 31.80 | 3048 | 31.10 | 31.40 | 1124 | 0.65% | 0.97% |
Bobst N | 61.05 | -3.63% | -2.30 | 24016 | 63.75 | 61.05 | 64.25 | 381 | 61.05 | 61.15 | 169 | -0.57% | 14.22% |
Burckhardt Compr. N | 308.00 | -5.95% | -19.50 | 6810 | 324.00 | 308.00 | 327.50 | 76 | 308.00 | 309.50 | 17 | -7.51% | 0.33% |
Lindt & Sprüngli PS | 7950.00 | -0.75% | -60.00 | 1975 | 8050.00 | 7950.00 | 8070.00 | 13 | 7950.00 | 7955.00 | 2 | -6.80% | -7.88% |
Clariant N | 18.89 | -2.98% | -0.58 | 761312 | 19.60 | 18.89 | 19.70 | 8281 | 18.89 | 18.89 | 20857 | -3.28% | 0.35% |
Richemont N | 82.86 | -3.04% | -2.60 | 1784601 | 85.22 | 82.78 | 85.66 | 2000 | 82.84 | 82.86 | 2675 | -3.27% | 3.47% |
CS Group N | 12.00 | -1.48% | -0.18 | 14170814 | 12.26 | 11.98 | 12.38 | 2691777 | 12.00 | 12.01 | 65203 | -2.83% | 5.26% |
Dormakaba N | 519.00 | 0.97% | 5.00 | 14682 | 521.00 | 515.50 | 526.00 | 102 | 519.00 | 519.50 | 173 | 0.00% | 3.28% |
Dufry N | 46.40 | -11.15% | -5.82 | 2295399 | 52.46 | 45.67 | 52.46 | 103 | 46.39 | 46.40 | 1222 | -14.07% | -16.52% |
EFG International N | 5.91 | -4.98% | -0.31 | 94514 | 6.14 | 5.90 | 6.19 | 2891 | 5.91 | 5.93 | 615 | -6.93% | 1.90% |
Ems-Chemie N | 830.00 | -0.95% | -8.00 | 11555 | 844.50 | 828.00 | 845.00 | 51 | 830.00 | 830.50 | 67 | 0.30% | -2.70% |
Forbo N | 1566.00 | -0.89% | -14.00 | 1734 | 1596.00 | 1564.00 | 1596.00 | 36 | 1566.00 | 1568.00 | 8 | -2.49% | 3.16% |
Geberit N | 550.20 | -1.22% | -6.80 | 112896 | 560.00 | 550.20 | 560.00 | 1645 | 550.20 | 550.40 | 65 | -1.22% | -0.72% |
Georg Fischer N | 1127.00 | -2.17% | -25.00 | 10909 | 1157.00 | 1124.00 | 1165.00 | 42 | 1127.00 | 1128.00 | 258 | -3.43% | -1.14% |
Givaudan N | 3679.00 | 2.05% | 74.00 | 26444 | 3628.00 | 3619.00 | 3692.00 | 334 | 3677.00 | 3679.00 | 86 | 3.84% | -1.37% |
Helvetia N | 90.25 | -2.33% | -2.15 | 171788 | 93.70 | 90.00 | 93.70 | 378 | 90.25 | 90.30 | 1713 | -4.95% | -3.37% |
Huber+Suhner N | 74.20 | -1.72% | -1.30 | 65517 | 76.00 | 74.20 | 77.00 | 650 | 74.20 | 74.30 | 7124 | -0.93% | 6.15% |
Julius Bär N | 54.70 | -2.04% | -1.14 | 1000449 | 56.32 | 54.66 | 56.58 | 6367 | 54.70 | 54.72 | 6051 | -0.40% | 7.25% |
Kudelski I | 4.26 | -2.07% | -0.09 | 289724 | 4.33 | 4.16 | 4.42 | 2020 | 4.26 | 4.26 | 2022 | 16.87% | 23.48% |
Kühne + Nagel N | 204.30 | -0.54% | -1.10 | 179204 | 206.60 | 203.60 | 206.80 | 14 | 204.00 | 204.30 | 2239 | 0.44% | 1.74% |
LafargeHolcim N | 49.02 | -2.31% | -1.16 | 2170672 | 50.50 | 48.89 | 50.68 | 16051 | 49.01 | 49.02 | 19028 | -4.33% | 0.82% |
Logitech N | 92.40 | 0.50% | 0.46 | 1204412 | 93.50 | 91.46 | 94.82 | 141 | 92.38 | 92.40 | 4283 | -0.58% | 7.54% |
Lonza N | 607.40 | 1.37% | 8.20 | 246639 | 601.80 | 597.20 | 610.80 | 45 | 606.80 | 607.40 | 1712 | 4.22% | 6.79% |
Nestlé N | 101.80 | 0.77% | 0.78 | 4818809 | 101.50 | 101.22 | 102.58 | 14472 | 101.80 | 101.84 | 1300 | 0.53% | -2.36% |
Novartis N | 86.13 | 0.23% | 0.20 | 5795217 | 86.00 | 85.93 | 86.92 | 5656 | 86.12 | 86.13 | 593 | 1.29% | 2.96% |
OC Oerlikon N | 9.02 | -0.82% | -0.07 | 986034 | 9.10 | 9.00 | 9.10 | 10875 | 9.02 | 9.03 | 13162 | -1.20% | -1.42% |
Phoenix Mecano I | 466.00 | -1.48% | -7.00 | 265 | 473.00 | 465.00 | 473.00 | 4 | 466.00 | 467.50 | 36 | -2.71% | 0.32% |
PSP N | 113.40 | -0.26% | -0.30 | 135366 | 114.30 | 112.20 | 114.30 | 2500 | 113.30 | 113.40 | 93 | -2.99% | -4.14% |
Rieter N | 91.30 | -2.14% | -2.00 | 6617 | 94.10 | 91.30 | 95.70 | 37 | 91.30 | 91.80 | 8 | -11.01% | -5.58% |
Roche I | 328.80 | 1.04% | 3.40 | 56651 | 322.20 | 322.20 | 330.60 | 477 | 328.60 | 328.80 | 453 | 2.56% | 6.06% |
Roche GS | 320.80 | 0.74% | 2.35 | 1443075 | 319.50 | 318.35 | 324.15 | 24541 | 320.80 | 320.85 | 110 | 1.86% | 3.82% |
Schindler N | 232.80 | -1.85% | -4.40 | 44134 | 238.40 | 232.40 | 238.80 | 431 | 232.80 | 233.00 | 520 | -2.02% | -2.35% |
Schindler PS | 232.90 | -1.19% | -2.80 | 147692 | 237.40 | 232.30 | 237.40 | 5067 | 232.70 | 232.90 | 1955 | -1.73% | -2.39% |
SGS N | 2747.00 | 0.29% | 8.00 | 21861 | 2750.00 | 2737.00 | 2754.00 | 408 | 2747.00 | 2748.00 | 19 | 0.92% | 2.88% |
Sika N | 247.70 | 0.04% | 0.10 | 385375 | 252.20 | 247.10 | 253.00 | 1368 | 247.70 | 247.80 | 282 | 0.90% | 2.44% |
Sonova N | 223.70 | -0.31% | -0.70 | 143456 | 225.80 | 223.70 | 227.10 | 1439 | 223.70 | 223.80 | 132 | -0.89% | -2.74% |
Straumann N | 1032.00 | -0.63% | -6.50 | 28293 | 1048.50 | 1028.50 | 1049.50 | 15 | 1031.50 | 1032.00 | 620 | 0.05% | 0.05% |
Sulzer N | 95.30 | -3.15% | -3.10 | 91124 | 98.55 | 95.00 | 99.00 | 4017 | 95.30 | 95.40 | 591 | -4.12% | 2.36% |
Swatch Group I | 253.00 | -1.63% | -4.20 | 241697 | 258.50 | 251.80 | 258.80 | 595 | 252.90 | 253.00 | 41 | -1.17% | 4.76% |
Swatch Group N | 48.76 | -2.77% | -1.39 | 142577 | 50.30 | 48.74 | 50.45 | 157 | 48.76 | 48.78 | 27 | -0.81% | 4.28% |
Swiss Life N | 417.60 | -1.99% | -8.50 | 210427 | 430.00 | 416.90 | 430.90 | 1211 | 417.60 | 417.70 | 404 | -2.91% | 1.26% |
Swiss Prime Site N | 85.80 | -0.41% | -0.35 | 225333 | 86.10 | 85.00 | 86.65 | 892 | 85.75 | 85.80 | 5623 | -3.05% | -1.27% |
Swiss Re N | 80.06 | -1.57% | -1.28 | 1590717 | 81.90 | 79.70 | 82.00 | 14223 | 80.06 | 80.08 | 1290 | -5.25% | -3.94% |
Swisscom N | 477.40 | 1.70% | 8.00 | 189675 | 471.50 | 469.30 | 477.70 | 408 | 477.30 | 477.40 | 303 | -0.06% | 0.06% |
Tecan N | 455.40 | 1.61% | 7.20 | 41976 | 455.00 | 450.40 | 461.80 | 257 | 455.20 | 455.40 | 29 | 5.27% | 4.98% |
UBS Group N | 12.92 | -1.75% | -0.23 | 12762254 | 13.22 | 12.88 | 13.34 | 88237 | 12.92 | 12.93 | 17650 | -3.69% | 3.61% |
Valiant N | 85.30 | -0.81% | -0.70 | 24915 | 86.90 | 85.10 | 88.30 | 174 | 85.30 | 85.40 | 139 | -1.04% | -1.39% |
Valora N | 168.40 | -4.21% | -7.40 | 21908 | 177.80 | 167.80 | 177.80 | 881 | 168.40 | 168.60 | 162 | -3.22% | -3.11% |
Vifor Pharma N | 125.00 | -0.04% | -0.05 | 302127 | 125.35 | 124.50 | 127.50 | 721 | 125.00 | 125.05 | 3555 | -8.69% | -10.07% |
Vontobel N | 71.75 | -1.91% | -1.40 | 41667 | 73.90 | 71.45 | 73.90 | 404 | 71.75 | 71.80 | 560 | -3.76% | 2.21% |
VP Bank I | 112.80 | -2.93% | -3.40 | 4365 | 116.60 | 112.40 | 116.60 | 271 | 112.80 | 114.80 | 85 | -1.91% | 0.71% |
Zurich Insurance N | 361.60 | -2.06% | -7.60 | 514658 | 370.00 | 360.80 | 370.90 | 4495 | 361.50 | 361.60 | 646 | -3.62% | -3.19% |