25.01.2022 21:59:51
SMI EXPANDED® TR
3006.16
CHF
14.3600
0.48%
25.01.2022 17:55
 
Chart
Kursdaten
Kurs 3006.16 Eröffnung 3000.17
Diff. absolut 14.36 Tages-Hoch 3022.18
Diff. % 0.48 % Tages-Tief 2988.67
Volumen - Umsatz -
Schlusskurs vom 24.01.2022 2991.80 Volatilität in % -
Börse Letzter Handel 25.01.2022 / 17:55
Währung CHF Aktualisierungsstand 25.01.2022 / 21:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -7.87% 3296.3 2988.7
1 Woche -4.67% 3163.5 2988.7
1 Monat -7.21% 3296.3 2988.7
3 Monate -2.09% 3296.3 2988.7
6 Monate -2.72% 3296.3 2902.5
1 Jahr 12.20% 3296.3 2589.4
3 Jahre 45.27% 3296.3 1862.3
3.49
1.13
22.44
18.92
SMI
SMI
SMI
-7.87
-7.22
2020
2021
2022
{"2020":{"performance":3.49,"chartHeight":14.718571038294,"year":2020,"ID_NOTATION":"10771876"},"2021":{"performance":22.44,"chartHeight":24.297855131504,"year":2021,"ID_NOTATION":"10771876"},"2022":{"performance":-7.87,"chartHeight":18.904327409801,"year":2022,"ID_NOTATION":"10771876"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-7.22,"chartHeight":18.460593279839,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-5.12,"chartHeight":16.691380436783,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-5.77,"chartHeight":17.306602520356,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-4.79,"chartHeight":16.348430453918,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2022 21:59:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABB N 32.22 0.66% 0.21 4395490 32.34 32.01 32.62 5535 32.22 32.23 16915 -3.88% -7.68%
Adecco N 46.18 1.81% 0.82 570471 45.84 45.30 46.48 16396 46.18 46.20 1300 -5.54% -0.90%
Alcon N 68.12 0.50% 0.34 1002336 68.86 67.44 68.86 2382 68.12 68.14 3318 -4.54% -15.63%
AMS I 14.48 1.51% 0.21 2153608 14.49 14.28 14.83 365 14.47 14.48 9064 -9.50% -12.74%
Bâloise N 155.70 1.10% 1.70 171032 154.30 154.00 156.60 5343 155.70 155.80 157 -2.69% 4.43%
Barry Callebaut N 2174.00 0.28% 6.00 9722 2176.00 2162.00 2198.00 187 2174.00 2176.00 30 -1.72% -1.90%
BB Biotech N 65.40 3.40% 2.15 125431 64.20 64.20 66.20 778 65.15 65.40 1257 -5.35% -15.23%
Cembra Money Bank N 62.30 2.47% 1.50 150251 61.35 60.95 62.45 20 62.25 62.30 198 -3.11% -6.25%
Lindt & Sprüngli N 102300.00 0.89% 900.00 98 101400.00 101300.00 103700.00 2 102200.00 102500.00 1 -5.37% -16.28%
Lindt & Sprüngli PS 10110.00 1.56% 155.00 2501 9995.00 9995.00 10270.00 36 10100.00 10110.00 8 -6.56% -19.95%
Clariant N 18.99 -0.18% -0.04 747225 19.48 18.91 19.48 6760 18.99 19.00 573 -3.90% -0.05%
Richemont N 128.05 0.16% 0.20 1430535 129.70 126.55 131.70 8250 128.05 128.10 40 -4.51% -6.50%
CS Group N 8.20 -0.94% -0.08 23623166 8.30 8.00 8.34 1856 8.20 8.20 43279 -10.93% -7.60%
Dufry N 46.71 2.08% 0.95 519265 46.37 45.51 47.92 1 46.71 46.72 288 -3.49% 3.46%
Ems-Chemie N 910.00 0.66% 6.00 11428 911.00 899.50 915.00 155 909.50 910.00 212 -6.04% -10.87%
Flughafen Zürich N 171.60 1.06% 1.80 90910 170.30 169.80 174.00 1504 171.60 172.50 455 -3.32% 4.57%
Galenica N 62.40 0.48% 0.30 109182 62.25 61.95 63.00 1382 62.35 62.40 2562 -2.12% -8.97%
Geberit N 617.20 -0.26% -1.60 137593 625.00 613.00 627.00 440 617.20 617.40 60 -4.31% -17.18%
Georg Fischer N 1353.00 -0.88% -12.00 8303 1360.00 1340.00 1373.00 114 1353.00 1354.00 121 -7.52% -2.31%
Givaudan N 4039.00 0.60% 24.00 20618 4055.00 4007.00 4124.00 23 4035.00 4039.00 13 -3.35% -15.71%
Helvetia N 111.90 2.38% 2.60 204840 109.40 109.40 112.70 1992 111.90 112.00 279 -4.28% 4.19%
LafargeHolcim N 48.57 0.48% 0.23 1777774 48.90 48.07 49.10 6353 48.57 48.58 24344 -5.98% 4.43%
Kühne + Nagel N 252.50 1.04% 2.60 157626 251.00 246.10 254.40 2010 252.50 252.60 102 -4.72% -14.23%
Logitech N 70.46 6.15% 4.08 3147008 72.00 69.14 74.12 2410 70.46 70.48 410 -5.93% -8.35%
Lonza N 607.00 -0.88% -5.40 233183 612.40 600.20 615.80 398 607.00 607.20 2132 -6.18% -20.30%
Nestlé N 117.72 -0.24% -0.28 5268960 118.00 117.26 119.06 358 117.72 117.76 64 -3.81% -7.63%
Novartis N 77.22 0.61% 0.47 5806405 76.30 75.91 77.30 1200 77.21 77.22 81420 -5.94% -3.81%
Partners Group N 1266.00 1.89% 23.50 116697 1260.00 1248.00 1274.00 283 1266.00 1267.00 223 -3.32% -16.30%
PSP N 106.50 -0.47% -0.50 82877 107.40 106.40 107.40 2783 106.50 106.70 1136 -3.88% -6.33%
Roche GS 346.20 0.42% 1.45 1346121 345.10 342.50 347.70 872 346.15 346.20 506 -5.12% -8.68%
Schindler N 220.20 2.71% 5.80 29131 216.20 215.40 221.60 497 220.20 220.40 87 -3.51% -9.90%
Schindler PS 222.20 2.49% 5.40 219864 218.80 217.20 223.30 10978 222.20 222.30 127 -3.39% -9.49%
SGS N 2552.00 -0.85% -22.00 21102 2583.00 2539.00 2588.00 48 2551.00 2552.00 728 -11.14% -16.25%
SIG Combibloc N 20.68 -1.99% -0.42 838667 21.32 20.52 21.48 14669 20.68 20.70 5151 -6.93% -18.77%
Sika N 308.00 -0.26% -0.80 440311 311.20 305.80 314.90 1379 308.00 308.10 654 -5.20% -18.99%
Sonova N 305.50 0.23% 0.70 246906 307.30 301.10 310.00 1448 305.50 305.60 96 -5.01% -14.62%
Straumann N 1458.50 -0.34% -5.00 44373 1471.00 1451.50 1499.50 9 1458.50 1460.00 10 -6.98% -24.70%
Swatch Group I 278.50 -3.87% -11.20 279805 295.00 278.50 298.70 641 278.40 278.50 42 -3.80% -0.18%
Swiss Life N 573.60 1.99% 11.20 145962 566.60 564.60 575.20 88 573.40 573.60 1008 -6.27% 2.61%
Swiss Prime Site N 87.70 0.75% 0.65 104089 87.55 86.90 87.80 158 87.65 87.70 6507 -0.11% -2.18%
Swiss Re N 99.20 2.67% 2.58 1657790 96.90 96.84 99.34 1367 99.16 99.20 4444 1.35% 9.90%
Swisscom N 528.60 2.52% 13.00 135622 516.40 516.40 529.80 275 528.60 528.80 449 1.61% 2.72%
Tecan N 432.40 -0.83% -3.60 19729 438.00 428.00 439.60 103 432.40 432.60 38 -4.88% -22.16%
Temenos N 104.35 0.34% 0.35 230535 105.50 103.10 106.60 101 104.30 104.35 443 -11.38% -17.22%
UBS Group N 16.93 1.56% 0.26 10117522 16.75 16.67 17.06 41428 16.93 16.93 56935 -4.62% 3.11%
VAT Group N 356.20 0.45% 1.60 86535 363.00 354.20 367.40 837 356.20 356.40 20 -7.72% -21.61%
Vifor Pharma N 162.60 0.65% 1.05 374680 161.55 161.55 162.80 2598 162.55 162.60 103 0.43% 0.22%
Zur Rose N 175.20 0.69% 1.20 102369 179.40 175.00 185.00 2414 175.20 175.40 76 -7.59% -25.61%
Zurich Insurance N 432.10 2.13% 9.00 455429 425.00 424.50 433.90 3662 432.00 432.10 91 -1.50% 7.92%