SMI EXPANDED® TR
2'405.06
CHF
-14.92
-0.62 %
19.07.2019 22:06:00
 

Chart

Kursdaten

Kurs 2'405.06 Eröffnung 2'427.79
Diff. absolut -14.92 Tages-Hoch 2'429.82
Diff. % -0.62 % Tages-Tief 2'401.54
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 2'419.98 Volatilität in % 12.25
Börse SIX Swiss Exchange Indices Letzter Handel 19.07.2019 / 22:06
Währung CHF Aktualisierungsstand 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 23.25 % 2'435.3 1'941.3
1 Woche 1.80 % 2'429.8 2'355.9
1 Monat 0.19 % 2'435.3 2'355.9
3 Monate 5.36 % 2'435.3 2'245.8
6 Monate 15.12 % 2'435.3 2'054.9
1 Jahr 14.43 % 2'435.3 1'888.0
3 Jahre 38.36 % 2'435.3 1'640.4
18.45
13.00
  SMI 23.25
17.89
  SMI
-8.36
-10.68
  SMI
2017 2018 2019

Stammdaten

SMI EXPANDED® TR
ISIN CH0019399853
Valor 1939985
Währung CHF
Land Schweiz
Börsenplatz SWI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
ABB Ltd 18.57 +0.6 +0.12 5768941 18.54 18.48 18.61 135668.00 18.57 18.57 5156.00 +0.16% -0.67%
Adecco Group 53.54 +0.1 +0.04 976424 53.52 53.18 53.86 10991.00 53.54 53.56 657.00 +0.71% +16.57%
ALCON AG NAM.... 58.94 -1.4 -0.83 1232945 59.92 58.80 60.15 18542.00 58.94 58.96 6331.00 -2.11% 0.00%
AMS AG 42.40 +1.8 +0.73 1415688 42.29 41.78 43.02 203.00 42.34 42.40 2589.00 +2.79% +79.97%
Baloise N 181.90 -0.1 -0.10 113204 181.60 180.50 182.60 1594.00 181.80 181.90 4067.00 +1.28% +34.34%
BARRY CALLEBA... 1977.00 +0.3 +6.00 17129 1973.00 1963.00 1990.00 131.00 1975.00 1977.00 246.00 +0.92% +29.13%
BB BIOTECH N 65.75 -1.6 -1.05 71947 66.75 65.45 66.75 432.00 65.75 65.80 364.00 -0.83% +12.59%
LINDT&SPRUENG... 80100.00 -1.1 -900.00 126 80800.00 80100.00 80900.00 3.00 80100.00 80200.00 1.00 +0.12% +9.28%
LINDT&SPRUENG... 7150.00 -0.8 -60.00 1341 7195.00 7150.00 7225.00 22.00 7150.00 7155.00 17.00 0.00% +17.21%
Clariant N 19.27 +0.4 +0.08 2682788 19.20 19.20 19.57 17498.00 19.27 19.28 5259.00 +0.26% +6.52%
CIE FIN RICHE... 85.54 -0.8 -0.68 1804005 86.66 85.14 87.44 578.00 85.50 85.54 5423.00 +3.46% +35.78%
Credit Suisse 12.14 -1.1 -0.14 10148519 12.29 12.07 12.32 129082.00 12.14 12.14 70063.00 +0.04% +12.41%
dorma+kaba 707.50 +0.1 +0.50 7160 704.50 704.50 717.50 25.00 707.50 708.00 70.00 -2.14% +19.31%
DUFRY 84.58 -0.3 -0.24 197395 85.14 83.92 85.48 1006.00 84.52 84.58 2403.00 -0.47% -9.17%
EMS-CHEMIE 614.50 +0.2 +1.50 45835 616.50 612.00 627.00 44.00 614.00 614.50 1458.00 +1.82% +31.58%
Flughafen Zü... 184.50 +0.3 +0.60 117125 183.70 182.60 184.90 182.00 184.50 184.70 133.00 +1.88% +13.54%
GAM N 4.25 +0.4 +0.02 1004750 4.25 4.18 4.32 4001.00 4.25 4.25 5376.00 -4.63% +10.11%
GEBERIT N 461.30 0.0 0.00 104400 463.50 460.00 464.30 833.00 461.30 461.40 20.00 +0.96% +20.66%
GEORG FISCHER 858.00 +3.5 +29.00 71829 829.50 829.00 872.50 1026.00 858.00 859.00 1230.00 +0.65% +9.09%
Givaudan 2666.00 -1.7 -45.00 60999 2711.00 2658.00 2714.00 646.00 2666.00 2667.00 221.00 -2.84% +17.14%
HELVETIA N 127.10 -0.8 -1.00 78379 127.90 126.50 128.90 187.00 127.10 127.30 929.00 +1.92% +10.62%
Julius Baer G... 42.78 +0.0 +0.02 1169257 43.05 42.46 43.42 322.00 42.77 42.78 1399.00 +2.49% +22.19%
KUEHNE & NAGE... 145.55 +0.5 +0.75 322558 145.00 144.90 146.15 3245.00 145.55 145.65 188.00 +1.68% +15.20%
LafargeHolcim 49.51 +0.3 +0.17 2235151 49.76 49.12 49.98 14700.00 49.51 49.52 13067.00 +2.27% +22.25%
LOGITECH INT. 38.39 +0.4 +0.15 1321450 38.50 38.20 38.64 1728.00 38.38 38.39 5736.00 -0.95% +24.16%
LONZA GRP 339.00 +1.2 +3.90 302195 337.00 336.30 342.50 1050.00 339.00 339.10 330.00 +3.67% +33.10%
Nestle 102.60 -1.1 -1.10 4826298 104.10 102.42 104.28 65.00 102.60 102.62 11487.00 +1.08% +28.57%
NOVARTIS N 92.70 +0.3 +0.24 7575131 93.00 92.38 93.47 2240.00 92.69 92.70 27063.00 +6.38% +24.78%
OC Oerlikon 10.82 +1.3 +0.14 1082094 10.70 10.61 10.85 63333.00 10.82 10.83 9110.00 -1.64% -1.99%
PARTNERS GROU... 790.80 -0.1 -0.60 72949 790.20 787.80 797.60 176.00 790.60 790.80 41.00 +1.91% +32.68%
PSP SWISS PRO... 119.70 -0.1 -0.10 156079 119.80 118.90 120.40 277.00 119.50 119.70 5016.00 +1.10% +23.59%
ROCHE GS 264.65 -2.4 -6.55 2583116 271.20 262.85 271.55 2612.00 264.60 264.65 33.00 +0.74% +8.73%
Schindler Hol... 217.40 +1.4 +3.00 36461 214.00 214.00 219.40 598.00 217.40 217.60 193.00 +4.22% +14.06%
SCHINDLER HLD... 222.10 +1.5 +3.30 231972 219.10 219.10 224.80 2876.00 222.10 222.20 10.00 +4.62% +14.07%
SGS N 2406.00 -1.1 -27.00 40605 2436.00 2365.00 2436.00 187.00 2406.00 2408.00 292.00 -3.02% +8.87%
SIKA 153.40 -0.1 -0.20 453836 154.10 152.70 155.40 195.00 153.30 153.40 284.00 +0.07% +23.11%
SONOVA HLDG N 223.20 -0.4 -0.90 212398 224.50 223.00 226.10 5070.00 223.20 223.40 3222.00 +0.54% +38.98%
Straumann N 833.60 +0.5 +3.80 62854 834.00 831.40 844.80 320.00 833.60 834.00 137.00 -1.49% +34.89%
SUNRISE COMMU... 72.90 +0.6 +0.40 131633 72.45 72.25 73.30 307.00 72.90 72.95 1092.00 -0.75% -15.67%
SWATCH GROUP ... 57.85 +0.1 +0.05 153743 57.65 57.65 58.30 2156.00 57.85 57.90 1484.00 +8.64% +1.85%
Swatch Group 308.70 +0.2 +0.50 272883 308.30 306.50 309.90 80.00 308.40 308.70 2474.00 +9.35% +7.67%
Swiss Life Hl... 492.50 -0.5 -2.30 127584 496.10 490.30 498.40 304.00 492.40 492.50 478.00 +1.03% +30.08%
SWISS PRIME S... 88.30 +0.4 +0.35 210044 87.80 87.35 88.30 393.00 88.05 88.30 5272.00 +1.32% +11.00%
Swiss Re 96.78 -0.2 -0.24 966579 97.52 96.56 97.90 2085.00 96.78 96.90 2318.00 +0.56% +7.39%
SWISSCOM N 482.30 -0.4 -1.80 101271 484.30 480.60 485.60 43.00 482.20 482.30 1061.00 -0.08% +2.68%
Temenos Group 171.55 -0.0 -0.05 422418 172.65 170.85 173.45 5777.00 171.55 171.80 29.00 -1.38% +45.50%
UBS GROUP AG ... 11.82 -0.8 -0.10 14488241 11.98 11.71 11.99 57140.00 11.82 11.83 187344.00 -1.62% -3.35%
VAT Group 121.65 +3.2 +3.75 191676 118.25 118.15 122.25 57.00 121.55 121.65 1012.00 +3.27% +40.96%
Vifor Pharma 149.00 +3.4 +4.85 330520 145.00 145.00 150.80 756.00 149.00 149.05 284.00 +5.15% +39.38%
ZURICH INSURA... 349.00 +0.1 +0.20 685825 350.00 347.10 350.30 20.00 348.80 349.00 1193.00 +1.87% +19.07%