18.09.2021 01:20:14
DJ SWITZERLAND PR USD
1171.59
USD
-15.2800
-1.29%
18.09.2021 00:21
 
Chart
Kursdaten
Kurs 1171.59 Eröffnung 1183.77
Diff. absolut -15.28 Tages-Hoch 1195.02
Diff. % -1.29 % Tages-Tief 1169.69
Volumen - Umsatz -
Schlusskurs vom 17.09.2021 1186.87 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.09.2021 / 00:21
Währung USD Aktualisierungsstand 18.09.2021 / 01:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.30% 1242.7 1027.3
1 Woche -1.23% 1208.5 1184.6
1 Monat -3.80% 1242.7 1184.6
3 Monate -1.79% 1242.7 1166.7
6 Monate 10.83% 1242.7 1060.3
1 Jahr 13.06% 1242.7 942.8
3 Jahre 39.83% 1242.7 740.6
28.88
26.51
9.95
1.13
8.3
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.88,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"8407665"},"2020":{"performance":9.95,"chartHeight":20.625186632589,"year":2020,"ID_NOTATION":"8407665"},"2021":{"performance":8.3,"chartHeight":19.668010359428,"year":2021,"ID_NOTATION":"8407665"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":22.251524520632,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.09.2021 01:20:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 33.10 -1.95% -0.66 15366280 34.07 33.10 34.18 154370 33.10 33.11 6298 -1.81% 33.95%
Adecco N 48.27 0.35% 0.17 1583799 48.50 48.05 48.88 35 48.24 48.27 6072 -1.29% -18.41%
Bâloise N 142.20 -0.56% -0.80 204362 144.00 142.20 144.40 4414 142.20 142.30 2361 -0.63% -9.71%
BC Vaudoise N 71.80 -0.42% -0.30 176224 72.20 71.80 73.30 7631 71.80 72.00 541 -4.65% -25.44%
Basilea Pharma N 48.22 0.58% 0.28 140190 48.00 47.80 48.86 109 48.10 48.22 329 5.15% -9.28%
Bellevue N 41.10 -0.48% -0.20 5767 41.60 40.80 41.60 942 40.80 41.10 78 -5.08% 33.44%
Bobst N 80.00 -0.37% -0.30 57978 80.20 78.65 81.10 165 80.00 80.05 232 -3.67% 49.67%
Burckhardt Compr. N 330.50 -2.22% -7.50 2831 337.00 330.50 342.50 65 330.50 331.50 67 -3.50% 7.65%
Lindt & Sprüngli PS 11100.00 3.06% 330.00 5830 10860.00 10860.00 11190.00 3 11090.00 11100.00 13 4.91% 28.62%
Clariant N 18.10 -3.85% -0.72 2948551 18.96 18.10 18.97 27450 18.10 18.11 422 -4.74% -3.83%
Richemont N 99.48 1.53% 1.50 2784257 99.14 98.96 100.80 6137 99.46 99.48 7436 -7.68% 24.23%
CS Group N 9.50 -0.04% -0.00 21512995 9.56 9.44 9.62 9147 9.50 9.50 451446 -1.43% -16.63%
Dormakaba N 650.50 -2.03% -13.50 7267 662.50 650.50 671.50 275 650.50 651.50 276 -1.51% 29.45%
Dufry N 42.88 -0.51% -0.22 1062137 43.42 42.85 44.03 19859 42.88 42.89 812 -6.48% -22.85%
EFG International N 6.90 0.29% 0.02 120452 6.84 6.84 6.96 7868 6.88 6.90 25951 0.58% 18.97%
Ems-Chemie N 941.50 -0.58% -5.50 36610 954.00 941.50 954.00 409 941.50 942.00 70 -3.93% 10.38%
Forbo N 1914.00 0.00% 0.00 3327 1910.00 1910.00 1946.00 211 1914.00 1916.00 25 -1.64% 26.09%
Geberit N 745.60 -1.40% -10.60 207748 760.40 745.00 762.60 47 745.40 745.60 1073 -1.92% 34.54%
Georg Fischer N 1490.00 -1.91% -29.00 15458 1524.00 1488.00 1528.00 223 1489.00 1490.00 290 -1.65% 30.70%
Givaudan N 4489.00 -2.05% -94.00 31568 4587.00 4488.00 4599.00 175 4489.00 4490.00 41 -0.66% 20.35%
Helvetia N 99.90 -1.48% -1.50 172570 102.20 99.90 102.40 338 99.90 99.95 7 -2.92% 6.96%
LafargeHolcim N 46.91 -1.84% -0.88 5413360 48.00 46.91 48.33 11589 46.90 46.91 11078 -1.78% -3.52%
Huber+Suhner N 72.60 -2.02% -1.50 69533 74.40 72.30 74.50 724 72.50 72.60 1814 -5.84% 3.86%
Julius Bär N 62.60 -1.04% -0.66 736852 63.78 62.54 64.00 46 62.60 62.62 261 -0.16% 22.75%
Kudelski I 3.85 -1.91% -0.07 85179 3.91 3.85 3.95 2368 3.85 3.87 580 -3.62% 11.74%
Kühne + Nagel N 355.50 -1.47% -5.30 259548 363.80 354.60 364.40 28 355.30 355.50 862 4.37% 77.04%
Logitech N 87.80 -1.72% -1.54 8362099 90.10 86.60 90.40 3537 87.80 87.86 62 -5.69% 2.19%
Lonza N 752.80 -2.94% -22.80 414207 775.60 752.80 782.60 2072 752.80 753.00 65 -1.90% 32.35%
Nestlé N 114.38 0.12% 0.14 7681141 115.16 114.18 115.48 25979 114.38 114.40 13093 -0.50% 9.71%
Novartis N 77.44 -0.58% -0.45 9752014 78.50 77.41 78.67 17328 77.44 77.45 9370 -1.56% -7.42%
OC Oerlikon N 10.72 -0.37% -0.04 3374713 10.84 10.62 10.89 7323 10.71 10.72 62828 -0.37% 17.16%
Phoenix Mecano I 454.50 0.00% 0.00 25 453.50 452.00 455.00 98 453.50 454.50 1 -1.84% -2.15%
PSP N 113.80 -2.49% -2.90 324817 117.00 113.80 117.80 5288 113.80 114.10 2167 -3.40% -3.80%
Rieter N 207.00 -3.04% -6.50 11873 216.00 207.00 218.00 456 206.00 207.00 395 -0.24% 114.06%
Roche I 382.20 -2.85% -11.20 128334 396.80 382.20 396.80 3565 382.20 384.00 5030 -1.95% 23.29%
Roche GS 342.90 -0.65% -2.25 2521064 348.30 342.05 348.30 874 342.85 342.90 1757 -0.32% 10.97%
Schindler N 266.00 -1.04% -2.80 56540 271.60 265.40 271.60 1339 265.80 266.00 509 -3.34% 11.58%
Schindler PS 278.60 -1.14% -3.20 142405 284.30 277.50 284.60 332 278.50 278.60 3261 -2.96% 16.76%
SGS N 2856.00 -1.69% -49.00 39991 2925.00 2856.00 2929.00 405 2856.00 2859.00 24 -0.31% 6.97%
Sika N 323.90 -1.13% -3.70 550415 331.40 323.90 331.50 2238 323.80 323.90 5155 0.25% 33.95%
Sonova N 379.20 -1.25% -4.80 224071 388.50 379.00 389.70 3034 379.10 379.20 188 4.95% 64.87%
Straumann N 1878.00 -1.86% -35.50 54026 1927.50 1878.00 1936.00 65 1877.50 1878.00 63 3.81% 82.06%
Sulzer N 133.30 -2.13% -2.90 77502 137.00 133.30 137.60 3189 133.30 133.50 1198 -2.91% 43.18%
Swatch Group I 260.00 3.42% 8.60 1150953 254.80 254.70 261.70 8614 259.90 260.00 4252 -2.99% 7.66%
Swatch Group N 51.10 3.44% 1.70 300428 49.78 49.78 51.10 20 51.05 51.10 4917 -1.26% 9.28%
Swiss Life N 476.10 -0.77% -3.70 209874 482.00 474.60 484.20 536 475.90 476.10 1738 0.93% 15.45%
Swiss Prime Site N 92.80 -1.17% -1.10 336128 94.60 92.80 95.10 10995 92.80 92.85 193 -0.27% 6.79%
Swiss Re N 80.62 -1.75% -1.44 2300023 82.62 80.54 82.94 3840 80.62 80.66 528 -0.89% -3.26%
Swisscom N 535.80 0.87% 4.60 320745 533.40 533.40 537.40 204 535.20 535.80 4314 1.82% 12.30%
Tecan N 578.00 -0.34% -2.00 62818 585.50 578.00 601.00 534 577.50 578.00 1645 -2.20% 33.24%
UBS Group N 15.31 -0.97% -0.15 18451352 15.54 15.28 15.61 21030 15.31 15.31 87792 0.69% 22.77%
Valiant N 87.50 -0.91% -0.80 36478 88.20 87.30 89.00 721 87.50 87.60 288 -1.46% 1.16%
Valora N 176.40 0.46% 0.80 15133 175.40 175.40 179.20 393 176.40 176.60 311 3.16% 1.50%
Vifor Pharma N 121.20 -0.62% -0.75 343263 122.50 120.70 122.80 4809 121.20 121.25 1324 -5.31% -12.81%
Vontobel N 85.35 -0.06% -0.05 85038 85.60 84.90 86.10 112 85.25 85.35 3756 -0.70% 21.58%
VP Bank I 99.20 -2.75% -2.80 3493 101.40 99.20 101.40 106 99.20 99.40 11 -1.00% -11.43%
Zurich Insurance N 388.50 -1.97% -7.80 851341 399.50 386.90 400.30 474 388.40 388.50 4881 -2.12% 4.02%