SMI EXPANDED
1'421.89
CHF
-7.85
-0.55 %
23.08.2019 22:06:00
 

Chart

Kursdaten

Kurs 1'421.89 Eröffnung 1'435.49
Diff. absolut -7.85 Tages-Hoch 1'441.78
Diff. % -0.55 % Tages-Tief 1'420.46
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 1'429.74 Volatilität in % 12.77
Börse SIX Swiss Exchange Indices Letzter Handel 23.08.2019 / 22:06
Währung CHF Aktualisierungsstand 25.08.2019 / 18:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.10 % 1'458.2 1'197.8
1 Woche 0.28 % 1'441.8 1'420.5
1 Monat -1.64 % 1'454.5 1'381.9
3 Monate 2.56 % 1'458.2 1'365.7
6 Monate 5.98 % 1'458.2 1'328.6
1 Jahr 8.14 % 1'458.2 1'164.8
3 Jahre 22.74 % 1'458.2 1'078.1
14.84
13.00
  SMI 18.10
15.61
  SMI
-11.26
-10.68
  SMI
2017 2018 2019

Stammdaten

SMI EXPANDED
ISIN CH0019399861
Valor 1939986
Währung CHF
Land n.a.
Börsenplatz SWI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
ABB Ltd 18.16 -0.9 -0.17 4526793 18.48 18.16 18.54 28343.00 18.16 18.17 31851.00 +0.55% -2.83%
Adecco Group 51.46 -1.1 -0.56 750174 52.36 51.36 52.70 1884.00 51.46 51.48 8872.00 +0.70% +12.04%
ALCON AG NAM.... 57.21 -3.2 -1.91 2269447 58.89 57.21 59.09 3777.00 57.21 57.24 2602.00 -3.38% 0.00%
AMS AG 38.98 -3.9 -1.57 1176362 40.60 38.60 41.11 1649.00 38.91 38.98 809.00 -1.14% +65.45%
Baloise N 180.60 -0.1 -0.20 105822 181.00 180.40 182.60 285.00 180.60 180.70 1224.00 +1.01% +33.38%
BARRY CALLEBA... 1958.00 +0.2 +3.00 5464 1960.00 1953.00 1976.00 67.00 1955.00 1958.00 73.00 +2.09% +27.89%
BB BIOTECH N 63.05 +0.1 +0.05 49308 63.05 62.75 63.60 150.00 63.00 63.05 562.00 +1.45% +7.96%
LINDT&SPRUENG... 80000.00 -0.6 -500.00 87 80800.00 79900.00 80800.00 1.00 80000.00 80300.00 2.00 +0.50% +9.14%
LINDT&SPRUENG... 7300.00 -0.2 -15.00 1784 7300.00 7280.00 7350.00 43.00 7300.00 7305.00 45.00 -1.62% +19.67%
Clariant N 17.64 -0.8 -0.14 1591267 17.82 17.63 18.02 20912.00 17.64 17.66 5443.00 +2.11% -2.46%
CIE FIN RICHE... 76.14 -1.1 -0.82 1464327 77.54 76.14 77.96 16131.00 76.14 76.16 854.00 +3.03% +20.86%
Credit Suisse 11.22 -1.0 -0.12 9317004 11.41 11.21 11.48 18265.00 11.22 11.23 65413.00 +1.58% +3.94%
dorma+kaba 664.00 +1.1 +7.50 20239 662.50 658.00 675.00 347.00 664.00 665.00 75.00 -4.25% +11.97%
DUFRY 79.12 -0.6 -0.50 222186 79.76 78.96 80.92 300.00 79.10 79.12 345.00 +2.38% -15.03%
EMS-CHEMIE 578.50 -0.9 -5.50 20563 584.00 576.50 590.00 106.00 577.50 578.50 370.00 +0.26% +23.88%
Flughafen Zü... 176.10 -0.7 -1.30 69046 178.50 175.80 179.80 609.00 176.00 176.10 284.00 -1.62% +8.37%
GAM N 3.69 -1.4 -0.05 687317 3.76 3.66 3.79 2768.00 3.69 3.70 6472.00 +7.76% -4.20%
GEBERIT N 439.60 -0.2 -0.80 146400 442.00 438.90 445.60 2796.00 439.40 439.60 65.00 +1.24% +14.99%
GEORG FISCHER 807.00 -1.2 -10.00 16622 823.00 805.00 830.00 13.00 806.50 807.00 466.00 +2.67% +2.61%
Givaudan 2583.00 -0.3 -8.00 15499 2605.00 2577.00 2622.00 133.00 2582.00 2583.00 97.00 -0.58% +13.49%
HELVETIA N 128.30 +0.5 +0.60 85938 127.60 127.50 129.40 1541.00 128.20 128.30 485.00 +3.22% +11.66%
Julius Baer G... 38.29 -1.3 -0.51 995211 38.99 38.28 39.37 6884.00 38.29 38.30 4414.00 +1.65% +9.37%
KUEHNE & NAGE... 138.90 -0.5 -0.65 241449 140.60 138.70 141.30 1370.00 138.80 138.90 496.00 -0.07% +9.93%
LafargeHolcim 45.73 -2.2 -1.05 2519324 47.20 45.68 47.22 5827.00 45.73 45.74 2558.00 -0.52% +12.91%
LOGITECH INT. 39.46 -0.1 -0.04 1226531 39.81 39.35 40.45 131.00 39.45 39.46 4570.00 +4.31% +27.62%
LONZA GRP 350.30 -0.2 -0.80 260040 352.30 349.80 354.20 1578.00 350.30 350.40 779.00 +2.31% +37.53%
Nestle 107.90 -0.4 -0.40 3340694 108.50 107.82 109.38 17438.00 107.90 107.92 1556.00 +0.13% +35.21%
NOVARTIS N 87.34 -0.5 -0.42 3192615 87.74 87.18 88.78 15003.00 87.34 87.35 257.00 -0.21% +17.56%
OC Oerlikon 8.97 -0.9 -0.09 1160267 9.12 8.96 9.18 16604.00 8.96 8.97 6026.00 +1.30% -18.75%
PARTNERS GROU... 793.40 -0.9 -7.20 47563 801.40 792.40 806.20 429.00 793.40 793.60 518.00 +0.76% +33.12%
PSP SWISS PRO... 131.60 +1.2 +1.50 226399 130.10 130.10 131.80 289.00 131.60 131.70 2136.00 +1.23% +35.88%
ROCHE GS 271.85 -0.0 -0.05 1013237 272.50 271.55 275.25 949.00 271.80 271.85 296.00 -0.49% +11.69%
Schindler Hol... 218.20 +0.9 +2.00 90936 218.40 216.80 221.40 263.00 218.20 218.40 339.00 +6.23% +14.48%
SCHINDLER HLD... 218.60 +0.8 +1.70 316539 217.80 217.80 222.40 1691.00 218.60 218.70 4.00 +6.07% +12.28%
SGS N 2371.00 -0.8 -19.00 19899 2407.00 2364.00 2423.00 5.00 2371.00 2372.00 54.00 +0.34% +7.29%
SIKA 137.70 -1.1 -1.50 434267 140.15 137.40 141.25 3611.00 137.55 137.70 576.00 -0.04% +10.51%
SONOVA HLDG N 228.40 -0.7 -1.50 151717 230.40 227.80 232.10 632.00 228.30 228.40 928.00 +1.92% +42.22%
Straumann N 773.60 -1.0 -8.00 29768 787.20 773.20 790.80 11.00 773.60 774.20 39.00 -1.43% +25.18%
SUNRISE COMMU... 72.10 -0.9 -0.65 867036 73.05 71.70 73.05 1892.00 72.05 72.10 2021.00 -5.44% -16.60%
SWATCH GROUP ... 50.25 -0.7 -0.35 95291 50.95 50.15 51.35 2742.00 50.20 50.25 1381.00 +3.40% -11.53%
Swatch Group 267.70 -0.9 -2.50 189845 272.40 267.50 274.00 213.00 267.60 267.70 2952.00 +2.25% -6.63%
Swiss Life Hl... 470.60 -0.1 -0.40 152554 473.50 470.20 475.50 3479.00 470.60 470.70 8.00 +1.49% +24.30%
SWISS PRIME S... 98.25 0.0 0.00 283637 98.30 98.10 99.90 573.00 98.25 98.30 2234.00 +1.66% +23.51%
Swiss Re 98.80 -0.8 -0.76 867455 99.74 98.66 99.96 16037.00 98.80 98.82 3532.00 -0.02% +9.63%
SWISSCOM N 478.80 -0.8 -3.80 130511 484.00 478.10 485.60 2347.00 478.80 478.90 156.00 -1.72% +1.94%
Temenos Group 160.95 -0.1 -0.15 208352 161.80 160.95 164.95 972.00 160.95 161.10 1837.00 +1.16% +36.51%
UBS GROUP AG ... 10.35 -0.9 -0.10 18160581 10.52 10.35 10.55 20862.00 10.35 10.35 20120.00 +2.02% -15.45%
VAT Group 114.30 -1.8 -2.15 100816 117.20 114.15 118.30 889.00 114.20 114.30 526.00 +2.05% +32.44%
Vifor Pharma 155.75 -0.6 -0.95 155505 158.05 154.45 158.70 30.00 155.75 155.85 1474.00 +1.14% +45.70%
ZURICH INSURA... 347.40 -0.8 -2.90 366457 351.90 347.20 352.50 2081.00 347.40 347.50 1057.00 +0.09% +18.53%