22.09.2021 14:02:27
SMI EXPANDED® TR
3027.62
CHF
4.0400
0.13%
22.09.2021 13:47
 
Chart
Kursdaten
Kurs 3027.62 Eröffnung 3040.25
Diff. absolut 4.04 Tages-Hoch 3045.55
Diff. % 0.13 % Tages-Tief 3025.34
Volumen - Umsatz -
Schlusskurs vom 21.09.2021 3023.58 Volatilität in % -
Börse Letzter Handel 22.09.2021 / 13:47
Währung CHF Aktualisierungsstand 22.09.2021 / 14:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.45% 3192.4 2589.4
1 Woche -2.16% 3104.4 2984.2
1 Monat -4.20% 3183.0 2984.2
3 Monate -1.00% 3192.4 2984.2
6 Monate 10.44% 3192.4 2727.9
1 Jahr 18.51% 3192.4 2358.5
3 Jahre 43.09% 3192.4 1862.3
31.62
26.51
3.49
1.13
14.45
10.14
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.62,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"10771876"},"2020":{"performance":3.49,"chartHeight":15.401797418056,"year":2020,"ID_NOTATION":"10771876"},"2021":{"performance":14.45,"chartHeight":23.054879490785,"year":2021,"ID_NOTATION":"10771876"}}
{"2019":{"performance":26.51,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3275410345145,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.14,"chartHeight":21.146951038816,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.722975880062,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.34,"chartHeight":23.37682651945,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.733628658256,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.049862742107,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.83,"chartHeight":21.501554625734,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.413730205052,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.256093865546,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.870103252249,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.672683477538,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.88,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2021 14:02:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 32.36 0.56% 0.18 2180900 32.50 32.15 32.60 4132 32.36 32.37 36546 -5.16% 30.23%
Adecco N 48.74 2.29% 1.09 291588 48.31 48.00 48.86 571 48.72 48.74 1027 0.38% -19.46%
Alcon N 77.98 -0.84% -0.66 134237 78.34 77.86 78.82 892 77.96 78.00 832 -0.91% 33.65%
AMS I 17.00 1.77% 0.29 341337 16.87 16.70 17.00 1450 17.00 17.00 18 -6.96% -13.69%
Bâloise N 140.30 1.23% 1.70 52986 139.40 139.30 140.70 411 140.30 140.40 129 -3.48% -12.00%
Barry Callebaut N 2200.00 -0.72% -16.00 2736 2220.00 2200.00 2240.00 21 2198.00 2200.00 26 1.47% 5.32%
BB Biotech N 87.55 0.23% 0.20 12386 88.00 87.50 88.15 531 87.45 87.60 70 -0.51% 17.80%
Cembra Money Bank N 64.00 1.19% 0.75 28065 63.90 63.10 64.00 107 63.95 64.00 100 -0.86% -41.00%
Lindt & Sprüngli N 111900.00 -0.36% -400.00 9 112300.00 111900.00 112800.00 3 111900.00 112100.00 2 2.65% 27.04%
Lindt & Sprüngli PS 10650.00 0.00% 0.00 448 10690.00 10630.00 10750.00 2 10660.00 10680.00 1 0.76% 23.41%
Clariant N 17.84 0.73% 0.13 792185 17.87 17.81 18.00 4142 17.84 17.85 5942 -6.37% -5.92%
Richemont N 97.26 1.67% 1.60 610584 97.42 96.90 98.28 898 97.26 97.30 103 -7.49% 19.46%
CS Group N 8.93 2.50% 0.22 4747818 8.85 8.84 8.96 4538 8.93 8.94 2111 -9.77% -23.54%
Dufry N 47.45 3.87% 1.77 125174 46.56 45.97 47.76 449 47.45 47.55 607 -1.25% -17.81%
Ems-Chemie N 920.00 -0.49% -4.50 3197 932.00 919.00 932.00 31 920.00 921.00 69 -3.60% 8.38%
Flughafen Zürich N 167.30 0.78% 1.30 39553 167.00 166.50 170.00 133 167.10 167.30 10 9.57% 6.34%
Galenica N 71.30 -0.77% -0.55 28225 71.90 71.20 72.15 85 71.30 71.35 84 0.56% 21.78%
Geberit N 739.00 -0.96% -7.20 16545 748.40 738.00 750.20 2 738.80 739.00 97 -2.43% 34.64%
Georg Fischer N 1445.00 0.28% 4.00 1546 1451.00 1440.00 1465.00 17 1442.00 1445.00 34 -5.51% 26.40%
Givaudan N 4456.00 -1.26% -57.00 2574 4523.00 4456.00 4530.00 12 4455.00 4457.00 7 -0.73% 20.99%
Helvetia N 100.10 2.19% 2.15 24024 99.00 98.50 100.30 555 100.00 100.10 119 -2.25% 4.87%
LafargeHolcim N 45.27 1.37% 0.61 1364146 44.50 44.48 45.49 1615 45.27 45.29 642 -7.52% -8.14%
Julius Bär N 59.88 1.84% 1.08 142556 59.44 59.04 60.04 473 59.82 59.86 683 -6.99% 15.29%
Kühne + Nagel N 352.00 -0.11% -0.40 21468 354.70 350.40 355.10 69 352.00 352.10 230 1.76% 75.50%
Logitech N 90.34 1.94% 1.72 453792 89.18 87.82 90.34 47 90.32 90.36 763 -3.15% 3.14%
Lonza N 750.20 -0.90% -6.80 43217 758.20 747.40 761.20 120 750.00 750.40 272 -2.52% 33.09%
Nestlé N 114.82 0.16% 0.18 1595016 114.90 114.70 115.40 993 114.80 114.82 1503 0.07% 9.96%
Novartis N 76.72 -0.45% -0.35 1575006 77.36 76.49 77.36 970 76.71 76.73 1120 -2.20% -7.87%
Partners Group N 1605.50 -0.46% -7.50 13345 1628.00 1599.50 1630.50 56 1604.50 1605.50 61 1.35% 55.10%
PSP N 113.60 -0.44% -0.50 11229 114.40 113.40 115.20 206 113.50 113.70 85 -3.55% -3.55%
Roche GS 339.35 0.00% 0.00 410967 341.35 339.05 342.00 50 339.35 339.40 211 -1.98% 9.82%
Schindler N 256.60 -0.62% -1.60 11449 260.40 256.20 261.60 173 256.60 257.00 368 -5.97% 8.31%
Schindler PS 268.70 -0.78% -2.10 56259 272.50 268.20 275.00 3 268.60 268.70 169 -5.97% 13.50%
SGS N 2845.00 -0.28% -8.00 2770 2860.00 2845.00 2864.00 12 2845.00 2846.00 35 -1.62% 6.85%
SIG Combibloc N 26.90 -0.74% -0.20 94538 27.38 26.88 27.48 1142 26.88 26.90 1036 -3.97% 31.94%
Sika N 321.10 -1.14% -3.70 72558 327.10 320.60 328.00 611 321.00 321.20 651 -0.85% 34.33%
Sonova N 379.80 -1.15% -4.40 53506 386.70 379.50 387.50 50 379.70 379.90 78 3.36% 67.04%
Straumann N 1880.00 0.24% 4.50 6195 1885.00 1867.00 1897.00 29 1879.00 1880.50 10 1.76% 81.82%
Swatch Group I 254.50 2.21% 5.50 90739 255.00 253.40 258.40 117 254.60 254.80 307 -4.16% 3.11%
Swiss Life N 466.20 1.33% 6.10 28341 464.20 463.30 466.60 254 466.10 466.30 10 -3.52% 11.57%
Swiss Prime Site N 92.50 -0.16% -0.15 16534 93.00 92.45 93.20 281 92.40 92.50 181 -1.75% 6.62%
Swiss Re N 79.98 1.91% 1.50 385819 79.32 79.12 80.04 505 79.98 80.00 321 -4.83% -5.83%
Swisscom N 531.20 -0.04% -0.20 15055 533.00 530.60 534.20 108 531.00 531.20 187 -0.23% 11.38%
Tecan N 560.00 -2.18% -12.50 7795 572.00 559.00 573.00 39 559.50 560.50 13 -3.05% 31.97%
Temenos N 134.65 0.52% 0.70 64100 134.45 133.70 135.35 100 134.60 134.65 59 -3.81% 8.33%
UBS Group N 14.38 1.81% 0.26 4105287 14.29 14.16 14.40 7174 14.38 14.38 3755 -7.77% 13.27%
VAT Group N 410.20 -2.75% -11.60 22572 422.40 409.60 423.80 10 410.20 410.60 72 1.88% 91.03%
Vifor Pharma N 119.80 -0.66% -0.80 85656 121.70 119.65 122.90 161 119.80 119.90 101 -4.36% -13.24%
Zur Rose N 372.00 -0.27% -1.00 23582 378.00 368.50 380.50 75 371.00 372.00 54 -9.47% 31.80%
Zurich Insurance N 385.80 1.58% 6.00 155972 383.00 383.00 386.30 306 385.70 385.80 112 -4.81% 1.69%