SMI EXPANDED® TR
2'410.97
CHF
-1.70
-0.07 %
17.09.2019 09:16:09
 

Chart

Kursdaten

Kurs 2'411.02 Eröffnung 2'410.78
Diff. absolut -1.65 Tages-Hoch 2'414.06
Diff. % -0.07 % Tages-Tief 2'406.61
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2019 2'412.67 Volatilität in % 12.84
Börse SIX Swiss Exchange Indices Letzter Handel 17.09.2019 / 09:16
Währung CHF Aktualisierungsstand 17.09.2019 / 09:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 23.64 % 2'463.0 1'941.3
1 Woche -1.46 % 2'460.9 2'411.4
1 Monat 1.88 % 2'463.0 2'352.3
3 Monate 1.65 % 2'463.0 2'307.9
6 Monate 7.87 % 2'463.0 2'188.5
1 Jahr 14.29 % 2'463.0 1'888.0
3 Jahre 38.11 % 2'463.0 1'640.4
18.45
13.00
  SMI 23.64
18.27
  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 20.14 -0.2 -0.04 189780 20.10 20.10 20.16 1746.00 20.14 20.15 5647.00 +3.67% +7.94%
Adecco Group 56.14 -1.0 -0.56 45755 56.42 56.04 56.54 1278.00 56.12 56.16 450.00 +3.09% +23.45%
ALCON AG NAM.... 59.10 +0.6 +0.35 53564 59.04 59.02 59.19 458.00 59.08 59.10 1082.00 +0.75% 0.00%
AMS AG 46.81 -0.5 -0.22 43023 46.68 46.65 47.20 425.00 46.72 46.80 425.00 +10.09% +99.62%
Baloise N 171.40 -1.5 -2.60 6308 173.20 171.40 173.20 100.00 171.40 171.50 569.00 +1.58% +28.51%
BARRY CALLEBA... 1970.00 +0.1 +2.00 174 1970.00 1964.00 1970.00 16.00 1968.00 1972.00 25.00 -3.81% +28.54%
BB BIOTECH N 64.40 +0.6 +0.40 3502 64.35 64.30 64.40 444.00 64.30 64.40 99.00 +3.48% +9.59%
LINDT&SPRUENG... 80900.00 -0.1 -100.00 1 80900.00 80900.00 80900.00 1.00 80800.00 81300.00 1.00 -0.61% +10.50%
LINDT&SPRUENG... 7290.00 +0.3 +20.00 47 7280.00 7270.00 7300.00 9.00 7280.00 7300.00 12.00 -0.82% +19.18%
Clariant N 20.08 -1.2 -0.25 90088 20.23 20.08 20.24 3910.00 20.07 20.10 7437.00 +3.49% +12.38%
CIE FIN RICHE... 78.70 -0.8 -0.62 58331 79.14 78.62 79.34 741.00 78.68 78.74 1186.00 -0.92% +25.90%
Credit Suisse 12.73 -1.1 -0.14 619619 12.82 12.72 12.84 8372.00 12.73 12.74 15108.00 +3.08% +19.21%
dorma+kaba 622.50 -1.7 -10.50 2621 631.00 621.00 632.50 62.00 622.50 623.50 40.00 -6.71% +6.75%
DUFRY 84.42 -1.2 -1.06 11152 85.06 84.18 85.66 175.00 84.34 84.58 1552.00 +2.00% -8.20%
EMS-CHEMIE 614.00 -1.0 -6.00 1721 616.00 612.50 616.00 9.00 614.00 614.50 83.00 +4.47% +32.76%
Flughafen Zü... 176.20 -0.6 -1.00 1842 177.50 176.20 177.60 108.00 176.20 176.40 350.00 -5.99% +9.05%
GAM N 4.36 -1.1 -0.05 66894 4.40 4.36 4.44 3757.00 4.35 4.37 3403.00 +9.17% +14.26%
GEBERIT N 474.00 -0.4 -1.80 2305 475.70 474.00 476.00 12.00 473.90 474.20 273.00 +2.50% +24.46%
GEORG FISCHER 890.50 -0.8 -7.00 1323 899.00 890.00 899.00 14.00 890.00 891.50 23.00 +6.02% +14.11%
Givaudan 2742.00 -0.3 -8.00 1038 2748.00 2734.00 2750.00 34.00 2741.00 2742.00 36.00 +0.62% +20.83%
HELVETIA N 134.90 -0.8 -1.10 2598 135.80 134.90 135.80 161.00 134.80 135.00 444.00 +0.74% +18.36%
Julius Baer G... 44.03 -1.3 -0.57 43783 44.50 44.00 44.50 582.00 44.00 44.06 761.00 +4.69% +27.39%
KUEHNE & NAGE... 150.00 -0.7 -1.10 3573 150.60 150.00 150.85 100.00 149.95 150.05 153.00 +0.57% +19.59%
LafargeHolcim 48.98 -0.9 -0.42 109121 49.24 48.98 49.30 421.00 48.98 48.99 2384.00 +3.13% +21.98%
LOGITECH INT. 41.05 -1.0 -0.40 38157 41.41 41.03 41.48 115.00 41.01 41.04 1957.00 -0.12% +34.06%
LONZA GRP 332.30 -0.3 -1.00 9591 333.00 331.30 333.80 50.00 332.20 332.40 60.00 -7.67% +30.86%
Nestle 105.54 +0.3 +0.28 334406 105.00 104.88 105.84 2445.00 105.54 105.58 3234.00 -5.00% +31.90%
NOVARTIS N 86.01 +0.2 +0.16 223568 85.70 85.58 86.17 36.00 85.99 86.01 400.00 -3.04% +15.56%
OC Oerlikon 10.37 -1.0 -0.10 55133 10.41 10.37 10.49 1328.00 10.36 10.38 5178.00 +7.94% -5.16%
PARTNERS GROU... 745.40 -0.4 -3.20 2544 749.20 745.40 749.20 42.00 745.20 745.60 103.00 -7.56% +25.60%
PSP SWISS PRO... 121.40 -0.2 -0.30 8864 121.90 121.00 121.90 11.00 121.30 121.50 696.00 -4.70% +25.66%
ROCHE GS 274.95 +0.7 +2.00 81467 272.75 272.75 275.20 190.00 274.90 274.95 200.00 +0.44% +12.14%
Schindler Hol... 222.80 -0.4 -0.80 557 223.60 222.80 223.80 221.00 222.80 223.20 2.00 -4.44% +17.31%
SCHINDLER HLD... 225.00 -0.3 -0.70 3137 226.00 224.60 226.00 211.00 224.90 225.10 166.00 -3.83% +15.92%
SGS N 2445.00 -0.2 -5.00 676 2451.00 2441.00 2452.00 3.00 2444.00 2446.00 33.00 -2.27% +10.86%
SIKA 148.80 -0.4 -0.65 7836 149.20 148.80 149.35 144.00 148.65 148.80 732.00 +1.53% +19.94%
SONOVA HLDG N 216.80 -0.4 -0.80 24331 217.30 215.60 217.30 50.00 216.80 217.00 349.00 -3.33% +35.49%
Straumann N 800.60 -0.8 -6.80 2944 806.40 800.20 806.40 52.00 800.40 800.80 11.00 -3.21% +30.65%
SUNRISE COMMU... 76.95 -0.6 -0.45 4051 77.05 76.55 77.05 520.00 76.95 77.10 332.00 +3.55% -10.47%
SWATCH GROUP ... 52.15 -1.0 -0.55 4126 52.70 52.15 52.75 664.00 52.20 52.30 121.00 -0.38% -7.22%
Swatch Group 276.40 -0.9 -2.40 11572 278.60 276.00 278.60 145.00 276.40 276.60 516.00 -0.43% -2.76%
Swiss Life Hl... 480.00 -0.8 -3.80 8964 482.40 479.40 483.20 244.00 479.90 480.20 182.00 -1.06% +27.79%
SWISS PRIME S... 95.05 -0.2 -0.15 4068 95.35 94.85 95.45 7.00 95.05 95.15 965.00 -2.16% +19.67%
Swiss Re 101.50 -0.7 -0.70 41550 101.80 101.35 101.95 1206.00 101.45 101.55 2102.00 +0.44% +13.40%
SWISSCOM N 487.30 -0.3 -1.70 6755 488.30 486.50 488.70 51.00 487.20 487.40 7.00 +0.72% +4.11%
Temenos Group 163.95 -0.0 -0.05 12367 164.00 163.25 164.40 100.00 163.95 164.05 35.00 -4.23% +39.10%
UBS GROUP AG ... 11.39 -1.0 -0.12 828715 11.48 11.38 11.49 11966.00 11.39 11.40 2391.00 +4.87% -5.88%
VAT Group 132.50 -0.6 -0.80 1141 132.20 132.20 132.65 125.00 132.55 132.80 259.00 +2.85% +54.46%
Vifor Pharma 157.10 -0.1 -0.10 4659 156.95 156.20 157.30 74.00 156.90 157.10 153.00 -0.10% +47.05%
ZURICH INSURA... 376.80 -0.9 -3.30 54521 378.00 376.70 378.80 650.00 376.70 376.80 525.00 +2.40% +29.68%