26.05.2019 17:59:17
DJ SWITZERLAND PR USD
876.75
USD
2.3800
0.27%
24.05.2019 19:12
 
Chart
Kursdaten
Kurs 876.75 Eröffnung 874.27
Diff. absolut 2.38 Tages-Hoch 877.86
Diff. % 0.27 % Tages-Tief 874.05
Volumen - Umsatz -
Schlusskurs vom 24.05.2019 874.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.05.2019 / 19:12
Währung USD Aktualisierungsstand 26.05.2019 / 17:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.89% 877.9 763.9
1 Woche 1.05% 877.9 859.6
1 Monat 2.08% 877.9 844.7
3 Monate 3.78% 877.9 829.8
6 Monate 9.52% 877.9 742.2
1 Jahr 8.71% 877.9 742.2
3 Jahre 21.01% 924.1 676.8
21.28
13
SMI
13.89
14.68
SMI
-11.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.28,"chartHeight":24.271146985619,"year":2017,"ID_NOTATION":"8407665"},"2018":{"performance":-11.38,"chartHeight":21.016188728055,"year":2018,"ID_NOTATION":"8407665"},"2019":{"performance":13.89,"chartHeight":22.052681371926,"year":2019,"ID_NOTATION":"8407665"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2019 17:59:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB N 18.82 0.08% 0.01 3855048 18.92 18.77 18.96 22144 18.80 18.82 493 -2.92% 0.64%
Adecco N 56.14 1.15% 0.64 729534 55.92 55.58 56.54 4833 56.14 56.16 500 -0.18% 22.23%
BC Vaudoise N 759.00 0.26% 2.00 1960 756.00 756.00 762.00 138 758.00 759.00 2 -0.65% 2.43%
Basilea Pharma N 42.60 -0.09% -0.04 21717 42.60 42.50 43.68 91 42.60 42.62 109 0.80% 6.61%
Bellevue N 20.50 0.00% 0.00 4355 20.20 20.20 20.50 294 20.30 20.50 1901 0.99% 3.54%
Bobst N 65.05 2.28% 1.45 38985 63.65 63.65 66.00 78 65.00 65.05 235 -2.25% -4.76%
Burckhardt Compressi 291.00 1.39% 4.00 4625 287.00 283.00 291.00 111 290.50 291.00 106 -1.02% 26.30%
Bâloise N 166.80 1.34% 2.20 90507 164.70 164.70 167.10 281 166.80 166.90 920 -0.71% 23.19%
CS Group N 11.64 0.09% 0.01 6835276 11.68 11.60 11.73 47320 11.63 11.64 11370 -3.32% 7.78%
Clariant N 18.66 0.43% 0.08 952084 18.65 18.61 18.84 2300 18.65 18.66 1069 -3.19% 3.12%
Dormakaba N 683.00 1.19% 8.00 9887 676.00 676.00 691.00 260 683.00 684.00 7 -4.54% 15.18%
Dufry N 85.92 -0.39% -0.34 270594 86.80 85.76 87.60 2298 85.92 85.96 2822 -0.35% -7.73%
EFG International N 6.67 -0.30% -0.02 137480 6.60 6.60 6.87 744 6.67 6.71 2966 -6.06% 16.00%
Ems-Chemie N 607.50 1.00% 6.00 31502 604.00 602.50 612.50 107 606.50 607.50 88 0.08% 30.09%
Forbo N 1577.00 -1.74% -28.00 2221 1614.00 1575.00 1617.00 19 1577.00 1578.00 10 -2.05% 14.19%
Geberit N 446.70 -0.67% -3.00 176086 451.20 445.80 452.80 579 446.70 446.80 503 -1.52% 16.85%
Georg Fischer N 851.50 0.35% 3.00 20482 852.50 850.00 865.50 176 851.50 852.00 14 -4.00% 8.26%
Givaudan N 2646.00 0.38% 10.00 19612 2648.00 2636.00 2651.00 348 2646.00 2647.00 240 0.27% 16.26%
Helvetia N 120.90 2.46% 2.90 87429 118.00 117.90 121.00 748 120.70 120.90 623 -0.58% 5.22%
Huber+Suhner N 76.50 1.19% 0.90 25996 75.60 75.60 77.30 252 76.20 76.50 250 -1.03% 16.79%
Julius Baer N 40.59 -1.34% -0.55 1140494 41.32 40.39 41.66 2633 40.58 40.59 4830 -8.11% 15.94%
Kudelski I 6.36 0.79% 0.05 47187 6.31 6.31 6.58 1050 6.36 6.38 566 2.75% 12.77%
Kühne + Nagel N 131.50 -1.09% -1.45 250306 133.40 131.10 133.60 2278 131.50 131.65 178 -1.87% 4.08%
LLB N 52.00 - - - - - - - - - - -1.23% -
LafargeHolcim N 50.22 0.16% 0.08 1387828 50.42 50.10 50.76 8746 50.22 50.24 11712 -6.24% 24.00%
Lindt & Sprüngli PS 6655.00 -0.30% -20.00 1624 6665.00 6640.00 6705.00 36 6655.00 6670.00 33 -1.84% 9.10%
Logitech N 37.18 -0.80% -0.30 943090 37.48 37.01 37.79 4957 37.18 37.20 5774 -4.98% 20.25%
Lonza N 315.90 0.80% 2.50 198994 314.30 313.40 318.80 8758 315.90 316.00 59 -0.41% 24.03%
Nestlé N 99.00 -0.32% -0.32 4357448 99.50 98.92 99.71 3435 98.99 99.00 598669 -1.04% 24.06%
Novartis N 87.25 3.01% 2.55 6667060 84.95 84.86 87.25 446582 87.25 87.26 17214 3.75% 17.44%
OC Oerlikon N 11.05 -0.18% -0.02 736442 11.11 11.02 11.20 6231 11.05 11.06 5636 -2.99% 0.09%
PSP N 111.00 0.63% 0.70 69496 110.70 110.50 111.40 315 110.90 111.00 3391 1.46% 14.61%
Panalpina N 213.80 0.56% 1.20 28604 211.00 211.00 215.00 1107 213.60 213.80 65 3.79% 63.21%
Pargesa I 75.60 0.87% 0.65 227982 75.10 75.00 75.90 434 75.60 75.75 732 -0.13% 6.70%
Phoenix M. I 439.00 -2.44% -11.00 783 451.50 439.00 456.00 74 439.00 440.00 45 -1.24% -12.72%
Richemont N 74.30 0.65% 0.48 1632919 74.40 73.80 74.82 1515 74.26 74.30 11548 1.64% 17.94%
Rieter N 139.60 0.29% 0.40 4976 139.00 139.00 141.20 175 139.60 139.90 42 1.45% 8.39%
Roche GS 271.20 0.63% 1.70 924128 269.00 269.00 273.35 12838 271.20 271.25 140 1.90% 11.42%
Roche I 271.00 0.82% 2.20 38460 268.80 268.40 272.40 132 271.00 271.20 218 1.73% 13.20%
SGS N 2544.00 0.24% 6.00 11516 2548.00 2541.00 2560.00 72 2544.00 2545.00 36 -0.31% 15.11%
Schindler N 211.20 0.38% 0.80 44240 210.60 210.60 212.60 1882 211.20 211.40 109 1.34% 10.81%
Schindler PS 218.60 0.78% 1.70 175543 217.80 216.70 219.70 1159 218.60 218.70 563 1.67% 12.28%
Sika N 152.35 -0.07% -0.10 420663 153.00 151.80 153.40 1607 152.30 152.35 869 -2.84% 22.27%
Sonova N 219.20 -1.53% -3.40 222286 223.10 218.70 223.40 2116 219.20 219.50 3079 5.94% 36.49%
Straumann N 835.00 1.09% 9.00 24248 833.00 828.80 838.60 141 834.60 835.00 85 0.05% 35.11%
Sulzer N 98.30 1.65% 1.60 43873 96.90 96.90 100.40 226 98.30 98.35 183 -1.90% 25.94%
Swatch Group I 270.40 -0.29% -0.80 348365 271.60 268.60 274.00 2096 270.40 270.50 5046 -2.94% -5.69%
Swatch Group N 51.80 -0.77% -0.40 131029 52.40 51.65 52.80 986 51.80 51.85 1505 -4.16% -8.80%
Swiss Life N 460.50 2.06% 9.30 147520 453.00 453.00 462.90 685 460.50 460.70 186 -0.24% 21.63%
Swiss Prime Site N 82.10 0.67% 0.55 139392 81.90 81.45 82.25 1874 82.05 82.10 853 -0.67% 3.21%
Swiss Re N 95.58 1.62% 1.52 1390703 94.44 94.44 96.20 695 95.56 95.58 1427 2.29% 6.06%
Swisscom N 485.50 -0.12% -0.60 109481 485.90 485.00 489.30 493 485.50 485.60 53 0.35% 3.36%
Tecan N 238.00 0.00% 0.00 10123 238.00 237.40 240.00 838 238.00 238.20 35 3.57% 24.74%
UBS Group N 11.84 0.04% 0.01 8512113 11.86 11.79 11.94 172168 11.84 11.84 30318 -2.59% -3.27%
VP Bank I 153.60 2.54% 3.80 20634 151.20 149.20 155.60 27 153.00 153.60 40 3.92% 8.63%
Valiant N 106.80 1.33% 1.40 10752 105.40 105.20 107.00 2 106.80 107.20 351 -2.02% -1.11%
Valora N 258.50 3.19% 8.00 27171 253.00 253.00 264.00 13 258.50 259.00 437 0.98% 20.23%
Vifor Pharma N 140.90 0.93% 1.30 217838 140.00 139.90 141.55 43 140.85 140.90 643 2.55% 31.81%
Vontobel N 54.25 -0.09% -0.05 29884 54.70 54.05 54.75 28 54.20 54.25 214 -3.56% 7.64%
Zurich Insurance N 329.20 1.42% 4.60 399741 325.40 325.40 329.30 4474 329.10 329.20 1242 0.95% 12.32%