SMI EXPANDED
1'253.00
CHF
21.53
1.75 %
22.06.2018 17:35:17
 

Chart

Kursdaten

Kurs 1'253.00 Eröffnung 1'233.18
Diff. absolut 21.53 Tages-Hoch 1'253.00
Diff. % 1.75 % Tages-Tief 1'232.65
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 21.06.2018 1'231.48 Volatilität in % 11.73
Börse SIX Swiss Exchange Indices Letzter Handel 22.06.2018 / 17:35
Währung CHF Aktualisierungsstand 24.06.2018 / 18:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -7.11 % 1'382.5 1'226.4
1 Woche -0.49 % 1'255.5 1'227.7
1 Monat -3.04 % 1'286.8 1'227.7
3 Monate 0.56 % 1'304.8 1'226.4
6 Monate -7.19 % 1'382.5 1'226.4
1 Jahr -3.15 % 1'382.5 1'226.4
3 Jahre 0.79 % 1'382.5 1'040.7
  SMI 14.84
13.00
  SMI
-4.27
-5.58
  SMI
-7.11
-8.16
2016 2017 2018

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 % 2017
ABB Ltd 22.20 +1.2 +0.26 4845966 21.97 21.87 22.20 100.00 23.00 22.28 1115.00 -3.10% -15.01%
Adecco Group 60.12 +2.5 +1.48 1218052 58.68 58.64 60.48 200.00 60.00 60.58 150.00 -0.43% -19.36%
AMS AG 80.62 -0.4 -0.34 653302 80.88 80.04 82.74 30.00 84.00 84.00 100.00 -7.84% -8.85%
ARYZTA N 16.31 +6.6 +1.01 949514 15.31 15.26 16.70 3830.00 15.50 16.64 200.00 +10.84% -57.80%
Baloise N 145.60 +1.3 +1.90 131196 143.80 143.80 146.00 70.00 144.00 148.40 160.00 -1.09% -4.02%
BARRY CALLEBA... 1800.00 +1.2 +21.00 5194 1789.00 1777.00 1803.00 10.00 1751.00 1810.00 9.00 -2.86% -11.46%
LINDT&SPRUENG... 75800.00 +0.5 +400.00 80 75100.00 75100.00 75900.00 1.00 73500.00 76000.00 3.00 -0.79% +7.54%
LINDT&SPRUENG... 6360.00 +0.7 +45.00 1383 6305.00 6305.00 6370.00 10.00 6200.00 6395.00 2.00 +0.39% +6.89%
Clariant N 23.93 +2.4 +0.56 1470117 23.46 23.39 24.00 200.00 23.35 24.40 750.00 -2.01% -12.18%
CIE FIN RICHE... 87.24 +1.3 +1.08 1341020 86.46 86.18 87.24 1200.00 86.54 87.24 538.00 -5.17% -1.20%
Credit Suisse 15.38 +2.9 +0.43 8556726 14.99 14.95 15.41 50.00 15.35 0.00 355.00 +0.13% -11.61%
DKSH Holding 70.00 0.0 0.00 295155 69.90 69.50 71.05 300.00 69.70 74.30 1000.00 -10.77% -17.89%
dorma+kaba 687.50 +2.0 +13.50 24167 677.00 672.00 691.00 8.00 675.00 709.00 60.00 -2.83% -24.24%
DUFRY 136.30 +1.2 +1.55 195895 134.85 134.85 136.85 1500.00 133.70 136.90 620.00 -0.55% -5.94%
EMS-CHEMIE 637.00 +1.4 +9.00 20968 630.50 629.00 637.00 7.00 633.00 649.00 5.00 -2.30% -2.08%
Flughafen Zü... 210.80 +0.4 +0.80 42130 209.80 209.20 211.00 100.00 208.00 215.00 16.00 -1.31% -5.43%
GALENICA AG S... 52.70 +0.5 +0.25 178711 52.50 52.10 52.95 2245.00 52.00 52.90 300.00 +0.09% +5.29%
GAM N 14.00 +1.2 +0.17 738685 13.80 13.78 14.14 12000.00 13.89 15.00 1005.00 -3.18% -11.11%
GEBERIT N 431.90 +1.3 +5.40 92259 426.80 426.80 432.20 20.00 428.00 432.00 200.00 -1.95% +0.65%
GEORG FISCHER 1293.00 +0.9 +11.00 9153 1291.00 1281.00 1301.00 29.00 1277.00 1300.00 18.00 -5.48% +0.39%
Givaudan 2218.00 +1.2 +27.00 24007 2190.00 2188.00 2225.00 220.00 2180.00 2233.00 16.00 -2.42% -1.51%
HELVETIA N 565.50 +1.6 +9.00 11018 558.50 558.50 568.00 100.00 556.00 570.00 50.00 -0.70% +3.10%
JULIUS BAER N 59.04 +1.8 +1.06 553712 58.26 58.24 59.16 80.00 60.00 59.98 95.00 -1.60% -0.94%
KUEHNE & NAGE... 149.15 +0.4 +0.65 206734 148.60 148.40 149.65 165.00 145.10 0.00 180.00 -2.29% -13.54%
LafargeHolcim 49.65 +0.2 +0.11 2322982 49.65 49.46 49.77 200.00 49.60 50.00 288.00 -3.10% -9.65%
LOGITECH INT. 43.98 +0.4 +0.17 427976 43.98 43.62 44.26 950.00 43.30 44.40 500.00 -1.92% +33.68%
LONZA GRP 272.60 +1.2 +3.10 219186 269.60 268.70 272.60 113.00 0.00 273.00 50.00 +0.15% +3.53%
Nestle 75.20 +2.0 +1.48 5318822 73.48 73.46 75.20 45.00 0.00 75.20 100.00 +0.72% -10.26%
NOVARTIS N 74.64 +1.6 +1.20 3523008 73.66 73.46 74.64 63.00 74.02 0.00 779.00 -1.27% -9.42%
OC Oerlikon 15.75 +0.6 +0.09 647966 15.79 15.67 15.83 670.00 15.70 16.00 1500.00 -7.46% -4.26%
PARTNERS GROU... 727.00 +1.0 +7.00 26870 720.50 719.50 727.50 90.00 726.00 729.00 90.00 -2.02% +8.83%
PSP SWISS PRO... 91.85 +0.9 +0.85 71508 90.90 90.90 91.95 190.00 91.35 92.00 1082.00 -0.16% -0.54%
ROCHE GS 219.85 +2.0 +4.35 1779137 215.90 215.50 220.10 1.00 220.00 0.00 426.00 +3.78% -10.81%
Schindler Hol... 209.40 +1.4 +2.80 33479 206.60 206.60 209.80 20.00 213.00 213.00 300.00 -2.70% -5.03%
SCHINDLER HLD... 214.00 +1.4 +3.00 167230 210.80 210.80 214.40 75.00 212.00 215.00 200.00 -2.64% -4.59%
SGS N 2594.00 +1.7 +44.00 17073 2560.00 2555.00 2596.00 12.00 2543.00 2598.00 20.00 -1.29% +2.09%
SIKA I 135.10 +1.7 +2.20 431676 133.50 133.30 135.30 100.00 134.50 139.50 100.00 -5.92% +4.73%
SONOVA HLDG N 174.75 +1.1 +1.85 168952 174.00 173.45 174.90 147.00 170.00 175.00 5122.00 -0.94% +14.82%
Straumann N 746.50 +1.4 +10.50 44700 737.50 737.00 752.50 9.00 737.00 748.00 100.00 +0.20% +8.42%
SUNRISE COMMU... 82.00 +3.7 +2.90 357915 79.05 79.05 82.00 1200.00 79.00 82.45 200.00 +1.17% -7.87%
SWATCH GROUP ... 86.85 +2.1 +1.75 70251 85.45 85.35 86.85 60.00 86.00 87.00 150.00 -3.66% +16.58%
Swatch Group 475.50 +2.6 +11.90 152779 465.70 464.10 475.50 25.00 470.00 476.00 13.00 -3.63% +19.65%
Swiss Life Hl... 346.20 +2.9 +9.80 231366 337.40 337.20 346.20 500.00 344.00 346.50 500.00 -0.12% +0.35%
SWISS PRIME S... 91.30 +0.8 +0.75 134471 90.70 90.55 91.40 170.00 90.90 91.40 500.00 -0.98% +1.44%
Swiss Re 86.72 +1.8 +1.50 1211107 85.30 85.24 86.80 50.00 89.00 87.00 465.00 -1.48% -4.96%
SWISSCOM N 447.70 +2.9 +12.50 178464 436.30 436.00 447.90 50.00 438.00 448.00 8.00 +1.04% -13.65%
Temenos Group 148.90 +0.2 +0.30 163380 148.70 147.70 150.60 7.00 141.70 150.00 40.00 -1.91% +19.12%
UBS GROUP AG ... 15.47 +2.7 +0.40 11611441 15.11 15.10 15.51 130.00 15.40 15.50 240.00 +0.16% -13.74%
ZURICH INSURA... 297.40 +1.7 +4.90 341931 293.30 292.90 297.40 19.00 297.50 297.50 50.00 +0.07% +0.27%