09.05.2021 07:42:44
SMI EXPANDED® TR
2843.15
CHF
19.3300
0.68%
07.05.2021 22:06
 
Chart
Kursdaten
Kurs 2843.15 Eröffnung 2834.31
Diff. absolut 19.33 Tages-Hoch 2843.15
Diff. % 0.68 % Tages-Tief 2825.27
Volumen - Umsatz -
Schlusskurs vom 06.05.2021 2823.82 Volatilität in % -
Börse Letzter Handel 07.05.2021 / 22:06
Währung CHF Aktualisierungsstand 09.05.2021 / 07:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.62% 2862.7 2589.4
1 Woche 1.36% 2843.2 2786.0
1 Monat 1.67% 2862.7 2786.0
3 Monate 7.30% 2862.7 2589.4
6 Monate 11.43% 2862.7 2528.5
1 Jahr 18.89% 2862.7 2340.6
3 Jahre 35.53% 2862.7 1862.3
31.62
26.51
3.49
1.13
7.62
4.39
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.62,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"10771876"},"2020":{"performance":3.49,"chartHeight":15.287004837007,"year":2020,"ID_NOTATION":"10771876"},"2021":{"performance":7.62,"chartHeight":19.461826916927,"year":2021,"ID_NOTATION":"10771876"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.56,"chartHeight":22.543179401633,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.57070751475,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.05.2021 07:42:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 30.61 0.23% 0.07 3060790 30.65 30.51 30.83 96572 30.61 30.62 16037 3.24% 23.88%
Adecco N 61.14 1.80% 1.08 612379 60.54 60.36 61.38 19 61.10 61.14 8331 -1.13% 3.35%
Alcon N 64.24 2.75% 1.72 1333427 62.88 62.26 64.44 53080 64.22 64.24 7558 -6.22% 9.18%
AMS I 18.27 2.55% 0.46 3512988 18.00 17.80 18.51 41219 18.27 18.28 1000 15.41% -5.63%
Bâloise N 151.10 0.80% 1.20 134854 150.70 150.60 152.30 1686 151.00 151.10 4093 -2.14% -4.06%
Barry Callebaut N 2050.00 -0.19% -4.00 11451 2058.00 2042.00 2060.00 32 2050.00 2052.00 592 1.69% -2.57%
BB Biotech N 79.50 1.79% 1.40 92844 78.40 78.40 80.30 560 79.45 79.50 3524 -6.64% 7.22%
Cembra Money Bank N 97.80 0.62% 0.60 59947 97.90 97.25 98.40 592 97.80 97.85 378 -1.46% -8.77%
Lindt & Sprüngli N 91000.00 -0.11% -100.00 48 91000.00 90300.00 91000.00 3 90700.00 91000.00 2 0.89% 2.94%
Lindt & Sprüngli PS 8470.00 -0.94% -80.00 684 8565.00 8395.00 8565.00 12 8460.00 8470.00 1 0.00% -1.85%
Clariant N 19.55 0.36% 0.07 734474 19.57 19.45 19.68 5511 19.55 19.55 5194 2.28% 3.88%
Richemont N 95.66 0.97% 0.92 794228 95.34 93.44 95.66 795 95.64 95.66 17130 2.16% 19.46%
CS Group N 9.25 -0.52% -0.05 18195634 9.26 9.19 9.35 7088 9.25 9.26 16145 -3.06% -18.82%
Dufry N 59.34 1.26% 0.74 317797 59.32 58.14 59.92 676 59.34 59.36 1156 -1.17% 6.77%
Ems-Chemie N 852.50 -0.47% -4.00 8746 856.00 847.50 856.00 31 852.00 852.50 96 0.00% -0.06%
Flughafen Zürich N 169.00 1.14% 1.90 63874 167.90 166.40 169.30 50 168.90 169.00 1220 2.92% 8.26%
Galenica N 62.70 0.64% 0.40 115425 62.50 62.30 63.00 4375 62.65 62.70 1640 1.46% 6.27%
Geberit N 632.00 -0.09% -0.60 88258 634.00 629.80 636.80 367 631.80 632.00 1356 5.26% 14.04%
Georg Fischer N 1297.00 1.65% 21.00 8061 1281.00 1277.00 1297.00 115 1296.00 1297.00 198 1.33% 13.77%
Givaudan N 3884.00 -0.15% -6.00 15485 3900.00 3861.00 3909.00 2 3884.00 3885.00 44 1.57% 4.13%
Helvetia N 106.10 1.43% 1.50 95103 105.90 105.10 106.40 1705 106.00 106.10 1250 -3.37% 13.60%
Julius Bär N 57.80 -0.34% -0.20 504390 58.30 57.44 58.56 7597 57.80 57.82 6798 0.49% 13.33%
Kühne + Nagel N 278.40 -0.11% -0.30 172688 279.20 270.00 279.20 584 278.30 278.40 5134 1.98% 38.65%
LafargeHolcim N 55.48 0.11% 0.06 2063831 55.88 55.18 55.96 4100 55.46 55.48 9053 -1.46% 14.11%
Logitech N 103.80 3.33% 3.35 638146 101.00 100.55 103.90 2166 103.80 103.85 4635 1.37% 20.81%
Lonza N 577.40 0.45% 2.60 130722 575.40 564.60 577.40 55 577.20 577.40 3562 -0.59% 1.51%
Nestlé N 109.12 0.20% 0.22 5216589 109.40 108.50 109.46 1388 109.06 109.12 15069 0.22% 4.66%
Novartis N 79.49 0.52% 0.41 2905648 79.50 78.98 79.72 1393 79.48 79.49 12784 1.96% -4.97%
OC Oerlikon N 10.49 0.87% 0.09 417863 10.51 10.39 10.54 18203 10.49 10.50 130 -1.69% 14.64%
Partners Group N 1340.50 1.36% 18.00 49318 1332.00 1322.50 1340.50 216 1340.00 1340.50 485 3.12% 28.89%
PSP N 114.30 0.00% 0.00 84628 114.30 114.10 115.20 895 114.20 114.30 1475 1.51% -3.38%
Roche GS 303.20 1.22% 3.65 862424 299.95 299.35 303.90 6267 303.20 303.25 10533 1.88% -1.88%
Schindler N 255.40 0.87% 2.20 15412 256.40 253.80 256.60 385 254.60 255.40 691 0.55% 7.13%
Schindler PS 261.60 0.35% 0.90 110826 261.00 260.30 262.60 283 261.40 261.60 3859 0.69% 9.64%
SGS N 2751.00 0.81% 22.00 15280 2735.00 2735.00 2754.00 23 2751.00 2752.00 40 1.89% 3.03%
SIG Combibloc N 23.06 2.13% 0.48 622835 22.76 22.44 23.12 22512 23.06 23.08 1894 3.13% 12.27%
Sika N 282.30 0.79% 2.20 254218 282.00 279.60 282.90 62 282.30 282.40 3000 3.63% 16.75%
Sonova N 273.00 1.90% 5.10 125187 269.70 268.50 273.60 2701 273.00 273.10 193 1.07% 18.70%
Straumann N 1377.00 1.36% 18.50 22486 1373.00 1356.00 1377.00 193 1376.50 1377.00 153 5.56% 33.49%
Swatch Group I 293.10 2.27% 6.50 211248 288.20 286.80 293.10 75 293.00 293.10 1084 4.83% 21.37%
Swiss Life N 459.80 1.19% 5.40 156187 457.00 456.20 461.80 318 459.80 459.90 95 3.35% 11.49%
Swiss Prime Site N 90.00 -0.22% -0.20 133637 90.25 89.60 90.30 1671 89.95 90.00 1528 1.41% 3.57%
Swiss Re N 87.74 0.73% 0.64 883318 87.44 87.24 88.28 888 87.74 87.76 867 3.37% 5.28%
Swisscom N 494.80 -0.52% -2.60 94533 497.60 494.10 498.00 258 494.80 494.90 484 -0.10% 3.71%
Tecan N 422.20 2.28% 9.40 39738 414.20 408.20 424.20 290 422.00 422.20 101 -5.08% -2.67%
Temenos N 130.50 1.87% 2.40 216328 130.35 127.90 131.15 1909 130.50 130.55 826 -2.68% 5.54%
UBS Group N 14.13 0.11% 0.01 9671630 14.25 14.03 14.27 87642 14.12 14.13 14051 1.47% 13.31%
VAT Group N 260.80 2.84% 7.20 61039 255.00 254.00 261.20 818 260.60 260.80 1500 0.00% 18.12%
Vifor Pharma N 125.80 -0.08% -0.10 214747 125.70 124.60 126.60 506 125.80 125.90 84 -4.37% -9.50%
Zurich Insurance N 385.70 1.29% 4.90 353752 383.30 382.60 386.40 14 385.60 385.70 13621 2.94% 3.27%