SMI EXPANDED® TR
2'503.91
CHF
5.00
0.20 %
20.11.2019 22:06:00
 

Chart

Kursdaten

Kurs 2'503.91 Eröffnung 2'493.26
Diff. absolut 5.00 Tages-Hoch 2'503.94
Diff. % 0.20 % Tages-Tief 2'489.22
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 19.11.2019 2'498.91 Volatilität in % 12.21
Börse SIX Swiss Exchange Indices Letzter Handel 20.11.2019 / 22:06
Währung CHF Aktualisierungsstand 21.11.2019 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 28.32 % 2'513.4 1'941.3
1 Woche 0.68 % 2'513.4 2'469.8
1 Monat 3.93 % 2'513.4 2'398.1
3 Monate 5.28 % 2'513.4 2'352.3
6 Monate 8.47 % 2'513.4 2'280.6
1 Jahr 23.01 % 2'513.4 1'888.0
3 Jahre 46.83 % 2'513.4 1'663.1
18.45
13.00
  SMI 28.32
23.21
  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 21.66 -0.2 -0.05 5318473 21.55 21.36 21.71 49458.00 21.65 21.66 7183.00 +0.14% +15.86%
Adecco Group 61.38 +0.1 +0.06 859146 61.00 60.40 61.38 130.00 62.00 61.36 375.00 +2.51% +33.64%
ALCON AG NAM.... 57.08 -2.1 -1.25 4720780 58.01 55.90 58.19 1966.00 57.08 57.09 595.00 -1.92% 0.00%
AMS AG 45.39 +0.4 +0.17 523560 44.98 44.12 45.57 111.00 45.00 44.50 250.00 +1.91% +92.66%
Baloise N 174.80 -0.9 -1.50 211874 175.80 174.40 176.10 5164.00 174.80 175.00 50.00 -3.48% +29.10%
BARRY CALLEBA... 1992.00 +0.9 +18.00 17830 1978.00 1963.00 1994.00 103.00 1991.00 1995.00 50.00 +0.45% +30.11%
BB BIOTECH N 66.50 +0.5 +0.35 110109 66.20 65.40 66.80 1745.00 66.45 66.80 4950.00 +2.39% +13.87%
BUCHER N 318.40 -0.3 -0.80 46428 318.00 314.20 319.20 60.00 318.00 320.00 50.00 -0.93% +20.42%
LINDT&SPRUENG... 82300.00 -0.6 -500.00 129 82600.00 82200.00 82900.00 2.00 82100.00 82500.00 1.00 -0.24% +12.28%
LINDT&SPRUENG... 7375.00 -0.1 -10.00 1936 7400.00 7340.00 7435.00 10.00 7275.00 7405.00 20.00 +0.41% +20.90%
Clariant N 20.47 -1.0 -0.21 1982118 20.61 20.35 20.61 24300.00 20.46 20.54 1000.00 -0.63% +13.16%
CIE FIN RICHE... 75.62 +0.7 +0.54 1676112 75.00 74.38 75.82 200.00 74.92 75.64 4900.00 +4.42% +20.03%
Credit Suisse 12.97 +0.2 +0.02 9591250 12.88 12.74 12.99 400.00 12.99 12.98 2576.00 +1.76% +20.14%
dorma+kaba 683.00 +0.9 +6.00 15451 676.00 671.50 684.50 2.00 682.00 684.00 2.00 +4.59% +15.18%
DUFRY 95.82 -0.8 -0.82 340188 96.50 94.70 97.00 4765.00 95.82 96.06 452.00 +0.48% +2.90%
EMS-CHEMIE 618.00 +0.2 +1.00 22080 616.00 614.00 619.00 13.00 615.00 619.50 200.00 +0.24% +32.33%
Flughafen Zü... 177.10 +1.4 +2.40 107661 174.30 173.90 177.30 30.00 180.00 177.00 50.00 +5.04% +8.98%
GEBERIT N 528.20 +0.8 +4.00 139766 522.20 522.20 528.20 50.00 525.20 529.00 1501.00 +2.36% +38.16%
GEORG FISCHER 972.00 +0.1 +0.50 21094 972.00 957.00 974.50 25.00 972.00 977.00 5.00 +0.78% +23.59%
Givaudan 2893.00 -0.2 -7.00 20764 2891.00 2881.00 2905.00 350.00 2893.00 2894.00 44.00 +0.91% +27.11%
HELVETIA N 138.40 +0.3 +0.40 103211 138.20 136.90 138.60 365.00 137.20 139.00 250.00 -0.93% +20.45%
Julius Baer G... 46.45 -0.0 -0.01 1513011 46.57 45.83 46.58 2806.00 46.44 46.00 550.00 -0.32% +32.68%
KUEHNE & NAGE... 162.55 +0.0 +0.05 236467 162.05 161.15 163.15 2443.00 162.55 164.00 190.00 +0.68% +28.65%
LafargeHolcim 51.54 -0.1 -0.06 2083254 51.24 51.10 51.64 250.00 51.80 51.76 334.00 -0.58% +27.26%
LOGITECH INT. 42.65 +0.4 +0.19 648795 42.14 41.98 42.72 581.00 44.00 42.80 1830.00 +3.24% +37.94%
LONZA GRP 335.70 +1.0 +3.20 328578 332.00 331.10 336.20 20.00 335.70 335.00 200.00 -0.77% +31.80%
Nestle 104.30 +0.2 +0.22 4651406 103.78 103.70 104.46 415.00 104.22 104.30 11165.00 -0.32% +30.70%
NOVARTIS N 89.86 +0.7 +0.65 4422454 89.18 89.16 90.04 5517.00 89.86 89.87 14362.00 +1.27% +20.96%
OC Oerlikon 10.93 -1.1 -0.12 1722952 11.05 10.84 11.15 50.00 10.99 10.99 1800.00 +1.11% -1.00%
PARTNERS GROU... 810.40 -0.3 -2.80 115535 809.60 804.40 815.60 5.00 810.00 811.00 5.00 +1.66% +35.97%
PSP SWISS PRO... 131.00 -0.2 -0.20 174109 131.70 130.80 132.50 2900.00 130.00 131.80 1000.00 -0.91% +35.26%
ROCHE GS 302.75 +0.3 +0.85 2308967 302.00 301.45 304.10 74.00 302.60 302.75 8545.00 +1.63% +24.38%
Schindler Hol... 237.40 +0.8 +2.00 37511 235.00 234.20 238.00 2.00 240.00 237.80 484.00 +1.28% +24.55%
SCHINDLER HLD... 246.90 +0.9 +2.30 259661 244.00 243.10 247.30 53.00 246.90 247.00 194.00 +1.65% +26.81%
SGS N 2555.00 -0.4 -11.00 21176 2559.00 2547.00 2571.00 1022.00 2555.00 2564.00 15.00 +0.35% +15.61%
SIKA 171.65 -0.2 -0.35 420453 171.40 169.65 172.00 230.00 170.00 171.65 200.00 +0.29% +37.76%
SONOVA HLDG N 219.70 +1.2 +2.60 658429 216.70 214.50 222.40 3593.00 219.60 222.00 700.00 -5.42% +36.80%
Straumann N 916.00 +0.5 +4.60 37369 912.40 908.60 922.40 33.00 911.00 919.60 600.00 +1.98% +48.22%
SUNRISE COMMU... 80.00 -0.3 -0.25 163736 80.25 79.70 80.30 125.00 79.70 80.80 500.00 +1.91% -7.46%
SWATCH GROUP ... 53.40 +1.1 +0.60 148421 53.05 52.15 53.40 50.00 52.90 53.85 96.00 +2.99% -5.99%
Swatch Group 278.40 +0.8 +2.20 232548 274.70 272.10 279.10 598.00 278.40 279.50 130.00 +2.13% -2.90%
Swiss Life Hl... 497.30 +0.1 +0.70 129668 495.30 490.50 497.30 511.00 496.80 497.80 200.00 +0.59% +31.35%
SWISS PRIME S... 105.60 -0.7 -0.70 153985 106.30 105.10 106.40 40.00 104.20 105.20 9.00 +1.93% +32.75%
Swiss Re 106.45 -0.1 -0.15 1059823 106.00 104.90 106.65 871.00 106.40 107.00 1797.00 +0.61% +18.12%
SWISSCOM N 516.40 +0.4 +2.00 116268 513.00 511.80 516.40 20.00 517.00 517.00 1397.00 +0.82% +9.94%
Temenos Group 147.10 +1.3 +1.85 397935 145.25 144.85 147.65 200.00 145.00 148.00 1035.00 +1.69% +24.77%
UBS GROUP AG ... 11.98 -0.1 -0.01 13841727 11.95 11.76 11.98 414.00 11.99 11.98 67881.00 -0.54% -2.08%
VAT Group 140.25 -3.4 -4.95 237066 142.00 138.20 142.55 102.00 140.20 140.25 640.00 -3.44% +62.51%
Vifor Pharma 162.95 +1.0 +1.55 200582 160.60 160.60 162.95 120.00 163.50 162.95 3034.00 +3.04% +52.43%
ZURICH INSURA... 390.80 -0.3 -1.10 555658 390.10 387.20 390.80 23.00 390.70 390.80 911.00 +1.16% +33.33%