20.10.2021 02:20:24
SMI EXPANDED
1716.11
CHF
-3.7470
-0.22%
19.10.2021 22:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 1719.86 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 22:06
Währung CHF Aktualisierungsstand 20.10.2021 / 02:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.11% 1802.2 1500.3
1 Woche 1.62% 1721.8 1678.9
1 Monat -0.57% 1732.0 1637.3
3 Monate 0.40% 1802.2 1637.3
6 Monate 6.30% 1802.2 1570.0
1 Jahr 17.16% 1802.2 1368.3
3 Jahre 34.24% 1802.2 1107.9
27.61
26.51
0.25
1.13
12.11
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.61,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"10771877"},"2020":{"performance":0.25,"chartHeight":8.4665732991877,"year":2020,"ID_NOTATION":"10771877"},"2021":{"performance":12.11,"chartHeight":21.586620260599,"year":2021,"ID_NOTATION":"10771877"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2021 02:20:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB N 31.88 1.05% 0.33 3166609 31.67 31.55 31.92 8369 31.87 31.88 3969 3.57% 29.02%
Adecco N 47.35 -0.73% -0.35 748890 47.97 46.88 48.09 3188 47.34 47.35 4492 -1.64% -19.96%
Alcon N 74.68 3.64% 2.62 861511 72.16 72.06 74.80 1623 74.66 74.68 1618 3.01% 26.92%
AMS I 17.55 1.71% 0.29 1310446 17.38 17.36 17.64 329 17.54 17.55 277 4.50% -9.38%
Bâloise N 143.50 0.99% 1.40 52475 142.10 141.50 143.60 1855 143.40 143.50 1122 1.13% -8.89%
Barry Callebaut N 2124.00 -1.30% -28.00 5104 2152.00 2120.00 2156.00 163 2122.00 2124.00 134 0.09% 0.95%
BB Biotech N 81.50 1.05% 0.85 42065 80.55 80.40 81.65 253 81.45 81.50 3073 0.80% 9.91%
Cembra Money Bank N 63.45 0.48% 0.30 81174 63.00 62.70 63.60 2370 63.45 63.50 642 -0.24% -40.81%
Lindt & Sprüngli N 112200.00 0.27% 300.00 46 113000.00 111900.00 113000.00 1 111800.00 112200.00 1 1.91% 26.92%
Lindt & Sprüngli PS 11000.00 0.27% 30.00 927 11000.00 10950.00 11030.00 467 11000.00 11010.00 31 2.33% 27.46%
Clariant N 17.96 0.50% 0.09 415268 18.00 17.86 18.00 2285 17.95 17.96 3371 2.60% -4.57%
Richemont N 109.00 0.18% 0.20 1075059 110.00 108.05 110.70 68619 109.00 109.05 29230 7.60% 36.11%
CS Group N 9.79 1.14% 0.11 6060029 9.82 9.70 9.82 17005 9.79 9.79 4790 1.41% -14.16%
Dufry N 49.74 -1.31% -0.66 258924 50.68 49.61 50.78 188 49.71 49.74 3750 -3.23% -10.51%
Ems-Chemie N 913.50 0.11% 1.00 5814 916.00 905.50 917.50 32 913.00 913.50 98 2.87% 7.09%
Flughafen Zürich N 167.20 0.97% 1.60 32955 166.00 165.10 167.20 6063 167.20 167.30 1256 -0.95% 7.11%
Galenica N 68.45 0.15% 0.10 86935 68.50 67.85 68.55 169 68.40 68.45 266 2.70% 16.02%
Geberit N 713.20 0.79% 5.60 75440 711.60 706.80 715.60 537 713.20 713.40 153 3.18% 28.69%
Georg Fischer N 1412.00 0.79% 11.00 6029 1408.00 1398.00 1416.00 33 1411.00 1412.00 108 3.82% 23.86%
Givaudan N 4279.00 0.45% 19.00 19960 4279.00 4229.00 4310.00 74 4279.00 4280.00 34 2.22% 14.72%
Helvetia N 106.60 0.66% 0.70 58181 106.00 105.60 106.60 345 106.50 106.60 94 1.43% 14.13%
LafargeHolcim N 45.21 1.87% 0.83 1691794 44.49 44.24 45.44 26617 45.21 45.22 1818 2.38% -7.01%
Julius Bär N 65.00 0.81% 0.52 238196 64.70 64.26 65.00 1467 64.98 65.00 9039 3.37% 27.45%
Kühne + Nagel N 297.70 2.27% 6.60 159334 293.50 290.60 298.00 37 297.60 297.70 32 0.74% 48.26%
Logitech N 83.22 0.51% 0.42 958884 84.26 82.86 85.22 2885 83.22 83.24 400 1.99% -3.14%
Lonza N 722.80 -0.17% -1.20 117025 729.40 713.60 731.80 200 722.80 723.00 1348 3.46% 27.07%
Nestlé N 112.96 -1.77% -2.04 4488012 115.16 111.94 115.18 8476 112.94 112.96 1559 0.32% 8.34%
Novartis N 76.69 0.48% 0.37 2999671 76.14 75.96 76.73 259 76.68 76.69 2166 0.17% -8.32%
Partners Group N 1542.50 0.36% 5.50 39495 1548.50 1517.00 1550.00 7 1541.00 1542.50 423 6.56% 48.32%
PSP N 116.80 -0.17% -0.20 52141 117.40 116.20 117.40 3061 116.70 116.80 3617 1.65% -1.27%
Roche GS 357.95 -1.65% -6.00 1484749 362.55 351.20 362.85 2343 357.95 358.00 422 -0.22% 15.84%
Schindler N 249.00 0.40% 1.00 18019 249.40 247.40 249.60 83 249.00 249.20 618 2.55% 4.45%
Schindler PS 255.80 -0.08% -0.20 75073 257.30 255.10 257.70 1498 255.80 255.90 472 1.79% 7.21%
SGS N 2788.00 0.80% 22.00 9359 2770.00 2764.00 2791.00 114 2787.00 2788.00 125 2.65% 4.42%
SIG Combibloc N 24.22 -2.50% -0.62 862367 24.98 24.16 25.00 30440 24.22 24.28 3079 -0.49% 17.92%
Sika N 315.30 0.16% 0.50 220380 315.90 311.90 315.90 946 315.30 315.40 85 4.79% 30.40%
Sonova N 364.20 0.72% 2.60 194951 362.80 349.80 365.40 1008 364.20 364.30 18 4.66% 58.35%
Straumann N 1862.50 2.50% 45.50 23321 1822.00 1822.00 1868.50 87 1862.50 1863.50 311 10.21% 80.56%
Swatch Group I 246.00 -0.81% -2.00 132474 250.30 245.20 250.70 2841 245.90 246.00 2999 0.37% 1.86%
Swiss Life N 486.40 0.98% 4.70 161826 482.00 479.60 486.60 258 486.30 486.40 670 2.25% 17.94%
Swiss Prime Site N 94.40 -0.05% -0.05 61842 94.25 93.85 94.65 3091 94.40 94.45 214 2.22% 8.63%
Swiss Re N 82.08 1.28% 1.04 751812 81.04 80.48 82.14 769 82.08 82.10 3878 2.27% -1.51%
Swisscom N 539.40 -0.66% -3.60 72841 543.80 537.20 544.00 89 539.20 539.40 1233 -0.59% 13.06%
Tecan N 543.50 0.00% 0.00 11979 541.50 535.00 549.00 33 543.00 543.50 125 6.67% 25.29%
Temenos N 121.55 2.14% 2.55 339078 120.25 119.55 122.05 873 121.55 121.60 103 -6.14% -1.70%
UBS Group N 15.94 0.13% 0.02 4375261 15.90 15.83 15.97 5830 15.93 15.94 15864 2.28% 27.79%
VAT Group N 400.20 -1.23% -5.00 63924 406.60 394.00 407.60 117 400.20 400.40 193 7.75% 81.25%
Vifor Pharma N 122.70 1.03% 1.25 199947 121.50 120.50 122.70 90 122.65 122.70 796 -1.05% -11.73%
Zur Rose N 379.50 2.71% 10.00 40540 372.00 365.50 380.50 103 379.50 380.00 134 3.97% 34.10%
Zurich Insurance N 392.30 0.93% 3.60 187242 389.60 387.10 392.80 1861 392.30 392.40 481 0.85% 5.03%