30.07.2021 21:15:01
SMI EXPANDED
1741.69
CHF
5.0630
0.29%
30.07.2021 17:55
 
Chart
Kursdaten
Kurs 1741.69 Eröffnung 1724.76
Diff. absolut 5.06 Tages-Hoch 1745.49
Diff. % 0.29 % Tages-Tief 1723.86
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 1736.63 Volatilität in % -
Börse Letzter Handel 30.07.2021 / 17:55
Währung CHF Aktualisierungsstand 30.07.2021 / 21:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.78% 1746.1 1500.3
1 Woche -0.17% 1745.5 1718.6
1 Monat 1.38% 1746.1 1700.9
3 Monate 9.70% 1746.1 1570.0
6 Monate 15.34% 1746.1 1500.3
1 Jahr 20.15% 1746.1 1368.3
3 Jahre 31.12% 1746.1 1107.9
27.61
26.51
0.25
1.13
13.78
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.61,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"10771877"},"2020":{"performance":0.25,"chartHeight":8.4344987850241,"year":2020,"ID_NOTATION":"10771877"},"2021":{"performance":13.78,"chartHeight":22.181864311211,"year":2021,"ID_NOTATION":"10771877"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.63,"chartHeight":22.495548317896,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.07.2021 21:15:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 33.13 -0.93% -0.31 5550553 33.26 32.95 33.33 3990 33.12 33.13 28177 -1.60% 34.08%
Adecco N 54.28 -3.21% -1.80 909546 55.40 54.18 55.40 11901 54.28 54.30 138 -14.44% -8.25%
Alcon N 66.00 0.12% 0.08 747307 65.44 65.44 66.10 8275 65.98 66.00 6055 0.89% 12.17%
AMS I 17.33 -0.83% -0.14 1974747 17.48 17.06 17.84 34 17.32 17.33 41797 0.38% -10.49%
Bâloise N 143.10 -0.90% -1.30 116197 143.40 142.60 144.40 4179 143.10 143.20 1061 -1.24% -9.14%
Barry Callebaut N 2296.00 0.35% 8.00 7653 2280.00 2274.00 2310.00 342 2296.00 2298.00 79 0.97% 9.13%
BB Biotech N 87.20 -0.40% -0.35 48569 86.95 86.55 87.30 67 87.15 87.20 4254 0.63% 17.60%
Cembra Money Bank N 94.15 0.11% 0.10 68932 93.60 92.80 94.75 2965 94.15 94.25 2 -1.21% -12.17%
Lindt & Sprüngli N 105000.00 0.29% 300.00 81 104700.00 104400.00 105000.00 1 104900.00 105000.00 4 4.48% 18.78%
Lindt & Sprüngli PS 10150.00 0.50% 50.00 2657 10060.00 10060.00 10180.00 38 10140.00 10150.00 22 4.10% 17.61%
Clariant N 18.84 -0.92% -0.17 1107171 18.95 18.45 18.95 203 18.84 18.84 14137 -1.08% 0.11%
Richemont N 116.00 -0.81% -0.95 1245626 116.10 115.40 116.70 24155 115.95 116.00 33974 -0.09% 44.86%
CS Group N 9.11 -0.04% -0.00 9066018 9.06 9.02 9.22 55331 9.11 9.11 93122 -1.66% -20.12%
Dufry N 48.03 -4.06% -2.03 509621 50.08 47.84 50.08 415 48.02 48.03 3267 -0.35% -13.58%
Ems-Chemie N 1004.00 1.36% 13.50 17082 986.00 984.00 1008.00 81 1004.00 1005.00 487 3.67% 17.70%
Flughafen Zürich N 145.60 -1.49% -2.20 55280 147.20 144.50 148.20 191 145.40 145.60 902 -0.48% -6.73%
Galenica N 68.80 0.95% 0.65 84043 67.85 67.50 68.85 226 68.75 68.80 1656 0.81% 16.61%
Geberit N 743.80 -0.27% -2.00 94016 742.00 738.80 750.80 977 743.80 745.00 127 0.03% 34.21%
Georg Fischer N 1466.00 -0.48% -7.00 8662 1469.00 1463.00 1480.00 296 1466.00 1467.00 90 1.95% 28.60%
Givaudan N 4522.00 0.87% 39.00 12731 4466.00 4459.00 4526.00 138 4521.00 4522.00 167 0.74% 21.23%
Helvetia N 98.70 -0.80% -0.80 166302 99.10 98.10 99.45 665 98.65 98.70 913 -0.80% 5.67%
LafargeHolcim N 53.10 -1.15% -0.62 1693665 53.94 53.10 54.06 6598 53.10 53.18 800 -0.38% 9.21%
Julius Bär N 59.94 -0.10% -0.06 676228 59.60 59.56 60.32 125 59.92 59.94 6630 0.23% 17.53%
Kühne + Nagel N 305.60 0.99% 3.00 153009 302.20 301.90 308.80 1418 305.60 305.70 839 -0.65% 52.19%
Logitech N 99.06 1.16% 1.14 1267508 97.70 96.84 99.88 1711 99.06 99.08 189 -10.43% 15.29%
Lonza N 705.20 1.82% 12.60 198678 688.60 684.40 706.20 983 705.20 705.40 1398 -0.06% 23.98%
Nestlé N 114.80 0.97% 1.10 4240935 113.00 112.40 115.16 4364 114.80 114.82 581 -0.71% 10.11%
Novartis N 83.88 0.43% 0.36 3009511 82.93 82.90 84.24 118 83.87 83.88 8214 -0.82% 0.27%
OC Oerlikon N 10.26 -0.10% -0.01 529212 10.20 10.17 10.27 11105 10.25 10.26 17688 -2.38% 12.13%
Partners Group N 1548.50 -0.61% -9.50 35456 1547.00 1534.00 1561.50 161 1548.50 1549.00 52 1.24% 48.89%
PSP N 122.70 -0.24% -0.30 116639 122.70 122.50 124.00 2836 122.70 123.00 11 1.57% 3.72%
Roche GS 350.35 0.79% 2.75 1018461 346.00 345.40 351.00 397 350.25 350.35 2576 0.88% 13.38%
Schindler N 282.20 0.50% 1.40 13178 278.00 278.00 283.00 337 282.20 282.60 221 -0.98% 18.37%
Schindler PS 293.20 0.62% 1.80 71954 291.10 290.20 295.70 3270 293.20 293.30 17 -1.54% 22.88%
SGS N 2933.00 -0.20% -6.00 15791 2921.00 2915.00 2945.00 1117 2933.00 2936.00 14 0.20% 9.85%
SIG Combibloc N 26.74 0.83% 0.22 452420 26.52 26.20 26.78 1222 26.72 26.74 20221 5.19% 30.19%
Sika N 319.10 0.22% 0.70 262838 317.00 316.10 320.60 997 319.10 319.20 300 -0.34% 31.97%
Sonova N 355.90 0.59% 2.10 127975 350.00 345.80 357.70 2487 355.90 356.00 13 1.05% 54.74%
Straumann N 1680.00 0.63% 10.50 16973 1655.50 1637.50 1680.00 1821 1680.00 1680.50 302 1.85% 62.87%
Swatch Group I 302.70 -0.92% -2.80 103973 304.00 302.60 307.30 41 302.70 302.80 341 -1.66% 25.34%
Swiss Life N 468.00 -0.28% -1.30 99430 468.40 465.30 470.40 97 467.90 468.00 903 0.58% 13.48%
Swiss Prime Site N 96.55 0.42% 0.40 189547 95.95 95.65 97.00 4415 96.55 96.60 895 1.36% 11.10%
Swiss Re N 82.02 -3.23% -2.74 1941772 85.08 81.56 85.08 749 82.00 82.02 15021 -1.49% -1.58%
Swisscom N 545.00 0.33% 1.80 85599 542.20 542.00 546.60 3489 545.00 545.20 31 0.04% 14.23%
Tecan N 522.50 0.67% 3.50 26876 516.00 515.50 530.00 1027 522.50 523.50 45 4.50% 20.45%
Temenos N 144.00 -0.24% -0.35 130217 143.30 142.70 145.25 3384 144.00 144.05 225 3.30% 16.46%
UBS Group N 14.94 -0.40% -0.06 9307810 14.88 14.85 15.07 18790 14.94 14.95 29526 2.19% 19.81%
VAT Group N 355.60 0.11% 0.40 35974 352.80 349.40 356.60 104 355.40 355.60 524 2.72% 61.05%
Vifor Pharma N 126.75 0.48% 0.60 164102 125.10 123.85 127.00 85 126.70 126.75 1779 0.20% -8.81%
Zurich Insurance N 365.80 -0.44% -1.60 258188 365.50 364.00 367.90 5285 365.80 365.90 243 -0.25% -2.06%