22.09.2021 13:52:18
SMI EXPANDED
1707.70
CHF
2.1310
0.12%
22.09.2021 13:37
 
Chart
Kursdaten
Kurs 1707.70 Eröffnung 1714.97
Diff. absolut 2.13 Tages-Hoch 1717.97
Diff. % 0.12 % Tages-Tief 1706.57
Volumen - Umsatz -
Schlusskurs vom 21.09.2021 1705.57 Volatilität in % -
Börse Letzter Handel 22.09.2021 / 13:37
Währung CHF Aktualisierungsstand 22.09.2021 / 13:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.42% 1802.2 1500.3
1 Woche -2.24% 1752.5 1684.5
1 Monat -4.27% 1796.8 1684.5
3 Monate -1.09% 1802.2 1684.5
6 Monate 8.57% 1802.2 1565.2
1 Jahr 15.23% 1802.2 1368.3
3 Jahre 30.82% 1802.2 1107.9
27.61
26.51
0.25
1.13
11.42
10.14
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.61,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"10771877"},"2020":{"performance":0.25,"chartHeight":8.6692172774809,"year":2020,"ID_NOTATION":"10771877"},"2021":{"performance":11.42,"chartHeight":21.787287015726,"year":2021,"ID_NOTATION":"10771877"}}
{"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 13:52:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 32.35 0.53% 0.17 2131609 32.50 32.15 32.60 3300 32.34 32.35 364 -5.16% 30.23%
Adecco N 48.68 2.16% 1.03 288630 48.31 48.00 48.86 495 48.68 48.70 1431 0.38% -19.46%
Alcon N 78.00 -0.81% -0.64 132589 78.34 77.86 78.82 1186 77.98 78.02 41 -0.91% 33.65%
AMS I 16.96 1.53% 0.26 329954 16.87 16.70 16.96 1546 16.96 16.97 31 -6.96% -13.69%
Bâloise N 140.40 1.30% 1.80 51995 139.40 139.30 140.70 857 140.30 140.40 30 -3.48% -12.00%
Barry Callebaut N 2202.00 -0.63% -14.00 2542 2220.00 2202.00 2240.00 59 2200.00 2202.00 36 1.47% 5.32%
BB Biotech N 87.55 0.23% 0.20 12386 88.00 87.50 88.15 294 87.45 87.60 70 -0.51% 17.80%
Cembra Money Bank N 64.00 1.19% 0.75 27858 63.90 63.10 64.00 100 63.95 64.05 161 -0.86% -41.00%
Lindt & Sprüngli N 111900.00 -0.36% -400.00 9 112300.00 111900.00 112800.00 2 111900.00 112100.00 3 2.65% 27.04%
Lindt & Sprüngli PS 10660.00 0.09% 10.00 396 10690.00 10630.00 10750.00 2 10640.00 10660.00 19 0.76% 23.41%
Clariant N 17.84 0.73% 0.13 779378 17.87 17.81 18.00 1919 17.83 17.84 2819 -6.37% -5.92%
Richemont N 97.06 1.46% 1.40 614760 97.42 96.90 98.28 3226 97.02 97.06 109 -7.49% 19.46%
CS Group N 8.95 2.64% 0.23 4719754 8.85 8.84 8.96 2624 8.94 8.95 3585 -9.77% -23.54%
Dufry N 47.31 3.57% 1.63 93159 46.56 45.97 47.49 68 47.27 47.34 87 -1.25% -17.81%
Ems-Chemie N 919.50 -0.54% -5.00 3041 932.00 919.50 932.00 72 919.00 920.00 29 -3.60% 8.38%
Flughafen Zürich N 166.90 0.54% 0.90 38284 167.00 166.50 170.00 111 166.70 167.00 3 9.57% 6.34%
Galenica N 71.25 -0.84% -0.60 27042 71.90 71.20 72.15 710 71.25 71.35 277 0.56% 21.78%
Geberit N 738.60 -1.02% -7.60 15583 748.40 738.00 750.20 87 738.60 738.80 66 -2.43% 34.64%
Georg Fischer N 1442.00 0.07% 1.00 1502 1451.00 1440.00 1465.00 7 1442.00 1443.00 4 -5.51% 26.40%
Givaudan N 4461.00 -1.15% -52.00 2487 4523.00 4459.00 4530.00 15 4460.00 4462.00 13 -0.73% 20.99%
Helvetia N 100.20 2.30% 2.25 24004 99.00 98.50 100.30 504 100.00 100.20 451 -2.25% 4.87%
LafargeHolcim N 45.24 1.30% 0.58 1321704 44.50 44.48 45.49 1321 45.23 45.25 1419 -7.52% -8.14%
Julius Bär N 59.88 1.84% 1.08 139905 59.44 59.04 60.04 1112 59.84 59.90 858 -6.99% 15.29%
Kühne + Nagel N 351.70 -0.20% -0.70 20839 354.70 350.40 355.10 129 351.60 351.70 20 1.76% 75.50%
Logitech N 90.06 1.62% 1.44 439000 89.18 87.82 90.12 197 90.04 90.08 468 -3.15% 3.14%
Lonza N 750.40 -0.87% -6.60 42144 758.20 747.40 761.20 112 750.20 750.40 89 -2.52% 33.09%
Nestlé N 114.82 0.16% 0.18 1563812 114.90 114.70 115.40 1039 114.82 114.84 449 0.07% 9.96%
Novartis N 76.71 -0.47% -0.36 1559764 77.36 76.49 77.36 1987 76.71 76.73 466 -2.20% -7.87%
Partners Group N 1602.50 -0.65% -10.50 13076 1628.00 1599.50 1630.50 66 1602.00 1603.00 22 1.35% 55.10%
PSP N 113.40 -0.61% -0.70 10731 114.40 113.40 115.20 24 113.40 113.50 61 -3.55% -3.55%
Roche GS 339.60 0.07% 0.25 407815 341.35 339.05 342.00 132 339.70 339.80 485 -1.98% 9.82%
Schindler N 256.60 -0.62% -1.60 11353 260.40 256.20 261.60 192 256.40 256.80 14 -5.97% 8.31%
Schindler PS 268.60 -0.81% -2.20 55908 272.50 268.20 275.00 153 268.50 268.70 150 -5.97% 13.50%
SGS N 2848.00 -0.18% -5.00 2670 2860.00 2845.00 2864.00 34 2847.00 2848.00 5 -1.62% 6.85%
SIG Combibloc N 26.90 -0.74% -0.20 93082 27.38 26.90 27.48 1939 26.88 26.92 1202 -3.97% 31.94%
Sika N 320.90 -1.20% -3.90 70181 327.10 320.60 328.00 355 320.90 321.00 224 -0.85% 34.33%
Sonova N 379.90 -1.12% -4.30 52465 386.70 379.70 387.50 36 379.90 380.00 4 3.36% 67.04%
Straumann N 1878.50 0.16% 3.00 6085 1885.00 1867.00 1897.00 22 1879.50 1880.50 8 1.76% 81.82%
Swatch Group I 254.20 2.09% 5.20 87466 255.00 253.40 258.40 257 254.10 254.30 319 -4.16% 3.11%
Swiss Life N 466.10 1.30% 6.00 28131 464.20 463.30 466.60 186 466.00 466.20 67 -3.52% 11.57%
Swiss Prime Site N 92.50 -0.16% -0.15 16284 93.00 92.45 93.20 306 92.40 92.50 399 -1.75% 6.62%
Swiss Re N 79.94 1.86% 1.46 374672 79.32 79.12 80.00 59 79.92 79.94 664 -4.83% -5.83%
Swisscom N 530.80 -0.11% -0.60 14902 533.00 530.60 534.20 172 530.60 531.00 186 -0.23% 11.38%
Tecan N 559.00 -2.36% -13.50 7765 572.00 559.00 573.00 107 558.50 559.50 28 -3.05% 31.97%
Temenos N 134.50 0.41% 0.55 63367 134.45 133.70 135.35 211 134.45 134.55 36 -3.81% 8.33%
UBS Group N 14.39 1.88% 0.27 4087621 14.29 14.16 14.40 2269 14.38 14.39 7725 -7.77% 13.27%
VAT Group N 409.80 -2.84% -12.00 22203 422.40 409.60 423.80 16 409.80 410.20 58 1.88% 91.03%
Vifor Pharma N 120.10 -0.41% -0.50 80470 121.70 119.65 122.90 135 120.05 120.15 424 -4.36% -13.24%
Zur Rose N 372.00 -0.27% -1.00 23482 378.00 368.50 380.50 17 370.50 371.50 16 -9.47% 31.80%
Zurich Insurance N 385.70 1.55% 5.90 155346 383.00 383.00 386.30 31 385.70 385.80 271 -4.81% 1.69%