SMI EXPANDED® TR
2'327.06
CHF
-1.48
-0.06 %
17.05.2019 22:06:00
 

Chart

Kursdaten

Kurs 2'327.06 Eröffnung 2'320.21
Diff. absolut -1.48 Tages-Hoch 2'329.63
Diff. % -0.06 % Tages-Tief 2'313.58
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 2'328.54 Volatilität in % 13.00
Börse SIX Swiss Exchange Indices Letzter Handel 17.05.2019 / 22:06
Währung CHF Aktualisierungsstand 19.05.2019 / 22:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.25 % 2'343.7 1'941.3
1 Woche 1.94 % 2'329.6 2'245.8
1 Monat 1.77 % 2'343.7 2'245.8
3 Monate 8.31 % 2'343.7 2'146.1
6 Monate 12.47 % 2'343.7 1'888.0
1 Jahr 10.59 % 2'343.7 1'888.0
3 Jahre 37.33 % 2'343.7 1'607.0
18.45
13.00
  SMI 19.25
14.59
  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 19.38 -0.4 -0.07 5267665 19.48 19.28 19.55 10170.00 19.38 19.39 8429.00 +0.18% +3.66%
Adecco Group 56.24 -1.4 -0.82 919594 56.98 56.08 56.98 4859.00 56.24 56.28 1383.00 -0.46% +22.45%
ALCON AG NAM.... 62.00 -0.9 -0.58 1711477 62.00 61.80 62.40 104425.00 62.00 62.01 7041.00 -1.37% 0.00%
AMS AG 42.87 -3.4 -1.50 673993 44.04 42.19 44.10 3622.00 42.87 42.88 6455.00 -5.53% +81.96%
Baloise N 168.00 -1.0 -1.70 139881 169.40 167.50 169.40 5456.00 168.00 168.10 374.00 +1.88% +24.08%
BARRY CALLEBA... 1944.00 +0.6 +12.00 14383 1920.00 1910.00 1948.00 15.00 1944.00 1949.00 48.00 +6.29% +26.98%
BB BIOTECH N 70.00 +0.1 +0.05 70797 69.55 69.40 70.30 500.00 69.95 70.00 185.00 +2.12% +19.86%
LINDT&SPRUENG... 76700.00 +0.1 +100.00 154 76000.00 75900.00 76800.00 5.00 76700.00 76800.00 1.00 +1.72% +4.64%
LINDT&SPRUENG... 6780.00 0.0 0.00 2884 6750.00 6695.00 6820.00 42.00 6780.00 6785.00 2.00 +2.65% +11.15%
Clariant N 19.27 -0.1 -0.01 1207009 19.20 19.02 19.27 706.00 19.27 19.27 13645.00 -0.57% +6.52%
CIE FIN RICHE... 73.10 +2.8 +2.02 3164755 69.70 69.40 74.06 650.00 73.10 73.14 2930.00 +2.70% +16.03%
Credit Suisse 12.04 -0.6 -0.07 13560798 12.08 11.80 12.08 5100.00 12.04 12.04 425536.00 -2.90% +11.48%
dorma+kaba 715.50 -0.5 -3.50 4191 715.00 712.50 719.50 2.00 715.00 715.50 1.00 -0.49% +20.66%
DUFRY 86.22 -1.1 -1.00 593999 86.86 82.50 86.86 192.00 86.20 86.22 9756.00 -8.65% -7.41%
EMS-CHEMIE 607.00 +0.4 +2.50 18090 600.50 598.50 607.00 112.00 606.50 607.00 523.00 +2.79% +29.98%
Flughafen Zü... 171.20 +1.4 +2.40 86679 170.30 169.10 172.20 1173.00 171.00 171.20 300.00 +4.33% +5.35%
GAM N 3.81 -0.4 -0.01 454654 3.81 3.75 3.84 15293.00 3.81 3.81 2685.00 -6.20% -1.19%
GEBERIT N 453.60 -0.6 -2.70 108394 455.90 452.90 456.10 1833.00 453.60 453.70 351.00 +0.35% +18.65%
GEORG FISCHER 887.00 +0.6 +5.00 25163 883.50 873.50 894.50 245.00 887.00 888.50 40.00 -5.39% +12.78%
Givaudan 2639.00 +0.5 +13.00 26282 2623.00 2607.00 2643.00 136.00 2639.00 2640.00 40.00 +3.09% +15.95%
HELVETIA N 121.60 -0.9 -1.10 96170 123.60 120.80 123.60 1622.00 121.60 121.70 154.00 +0.91% +5.83%
Julius Baer G... 44.17 -1.0 -0.43 794476 44.39 43.91 44.50 352.00 44.17 44.18 2932.00 -2.86% +26.16%
KUEHNE & NAGE... 134.00 +0.1 +0.20 172243 133.75 132.80 134.35 30595.00 134.00 134.10 46.00 -1.40% +6.05%
LafargeHolcim 53.56 -0.1 -0.08 2470834 54.00 53.00 54.00 27809.00 53.56 53.60 702.00 +3.68% +32.25%
LOGITECH INT. 39.13 -0.9 -0.35 866266 39.18 38.66 39.27 2679.00 39.10 39.13 6593.00 +0.88% +26.55%
LONZA GRP 317.20 -0.6 -1.80 159726 317.70 315.90 319.30 996.00 317.20 317.50 21.00 +1.70% +24.54%
Nestle 100.04 -0.4 -0.38 4487295 100.30 99.45 100.30 749.00 100.04 100.06 653.00 +2.61% +25.36%
NOVARTIS N 84.10 +0.3 +0.26 4576069 83.90 83.43 84.34 13227.00 84.09 84.10 72881.00 +2.39% +13.20%
OC Oerlikon 11.39 -1.0 -0.12 743259 11.47 11.29 11.48 5835.00 11.39 11.40 6870.00 -3.72% +3.17%
PARTNERS GROU... 731.00 -2.3 -17.00 72170 726.00 721.60 732.00 1337.00 731.00 731.20 51.00 -1.62% +22.65%
PSP SWISS PRO... 109.40 -1.1 -1.20 95918 110.20 109.10 111.20 1360.00 109.40 109.50 915.00 +1.20% +12.96%
ROCHE GS 266.15 +0.4 +1.15 1515043 264.30 263.75 266.40 88782.00 266.10 266.15 2104.00 +3.14% +9.35%
Schindler Hol... 208.40 +0.2 +0.40 34724 207.20 206.40 209.20 866.00 208.40 208.60 534.00 +1.46% +9.34%
SCHINDLER HLD... 215.00 +0.8 +1.80 199489 212.50 211.60 215.20 1084.00 215.00 215.10 4974.00 +2.09% +10.43%
SGS N 2552.00 -0.4 -11.00 16317 2563.00 2536.00 2563.00 88.00 2551.00 2552.00 11.00 +0.47% +15.48%
SIKA 156.80 -0.7 -1.05 384091 157.40 155.85 157.75 2421.00 156.65 156.80 140.00 +1.82% +25.84%
SONOVA HLDG N 206.90 -1.6 -3.30 122652 209.80 205.80 209.80 12.00 206.90 207.00 5472.00 +0.49% +28.83%
Straumann N 834.60 -0.9 -7.80 20533 837.60 826.00 841.80 100.00 833.40 834.60 135.00 +1.63% +35.05%
SUNRISE COMMU... 72.00 +0.8 +0.55 200536 71.45 71.30 72.05 832.00 71.90 72.00 252.00 +4.35% -16.71%
SWATCH GROUP ... 54.05 +0.3 +0.15 117798 53.55 52.70 54.05 926.00 54.00 54.05 4573.00 -1.46% -4.84%
Swatch Group 278.60 -0.3 -0.80 414885 277.70 272.60 279.40 1052.00 278.60 278.80 477.00 -2.49% -2.83%
Swiss Life Hl... 461.60 -0.7 -3.20 170904 464.20 460.00 464.20 336.00 461.60 461.90 135.00 +2.19% +21.92%
SWISS PRIME S... 82.65 -0.1 -0.10 115139 82.60 82.60 83.40 205.00 82.65 82.75 78.00 +0.18% +3.90%
Swiss Re 93.44 -0.2 -0.20 1541576 93.58 92.92 93.72 421.00 93.42 93.44 24.00 +3.00% +3.68%
SWISSCOM N 483.80 +0.5 +2.30 150950 479.80 478.70 483.80 122.00 483.80 483.90 1983.00 +2.83% +3.00%
Temenos Group 171.85 -0.8 -1.45 174254 171.40 169.45 171.85 1391.00 171.80 171.85 574.00 +4.37% +45.76%
UBS GROUP AG ... 12.15 -0.2 -0.03 15292800 12.19 12.01 12.19 114818.00 12.15 12.15 613.00 +0.08% -0.69%
VAT Group 120.95 +0.7 +0.90 144471 120.05 118.40 121.45 566.00 120.80 120.95 524.00 +1.47% +40.15%
Vifor Pharma 137.40 -1.4 -2.00 151022 139.00 136.65 139.00 3094.00 137.40 137.45 1817.00 +0.55% +28.53%
ZURICH INSURA... 326.10 -0.7 -2.30 501646 327.90 324.70 327.90 11603.00 326.10 326.20 48.00 +3.03% +11.26%