SMI EXPANDED
1'252.31
CHF
11.88
0.96 %
07.12.2018 22:06:00
 

Chart

Kursdaten

Kurs 1'252.31 Eröffnung 1'251.96
Diff. absolut 11.88 Tages-Hoch 1'264.93
Diff. % 0.96 % Tages-Tief 1'250.54
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 06.12.2018 1'240.43 Volatilität in % 13.14
Börse SIX Swiss Exchange Indices Letzter Handel 07.12.2018 / 22:06
Währung CHF Aktualisierungsstand 10.12.2018 / 01:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -7.16 % 1'382.5 1'220.7
1 Woche -3.02 % 1'311.3 1'240.4
1 Monat -3.84 % 1'312.1 1'240.4
3 Monate -2.43 % 1'330.3 1'236.7
6 Monate 0.60 % 1'335.1 1'220.7
1 Jahr -6.24 % 1'382.5 1'220.7
3 Jahre 1.74 % 1'382.5 1'040.7
  SMI 14.84
13.00
  SMI
-4.27
-5.58
  SMI
-7.16
-6.83
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 18.95 +0.4 +0.07 5396066 19.05 18.92 19.16 200.00 19.00 19.02 2000.00 -6.26% -27.47%
Adecco Group 46.57 +0.9 +0.41 1148771 46.51 46.45 47.35 200.00 46.40 47.80 500.00 -5.73% -37.53%
AMS AG 22.84 -2.1 -0.48 1184828 24.00 22.84 24.49 200.00 22.83 23.50 2000.00 -17.84% -74.18%
ARYZTA N 1.20 +0.5 +0.01 4411730 1.21 1.18 1.24 910.00 0.00 1.21 22222.00 -10.65% -85.45%
Baloise N 139.70 +0.6 +0.90 131890 140.00 139.70 142.10 50.00 139.20 148.00 230.00 -4.84% -7.91%
BARRY CALLEBA... 1625.00 +0.4 +6.00 9364 1634.00 1617.00 1646.00 10.00 1610.00 1699.00 6.00 -3.90% -20.07%
BB BIOTECH N 63.75 +0.6 +0.40 74585 63.90 63.70 64.70 500.00 63.00 65.00 450.00 -0.70% -1.24%
LINDT&SPRUENG... 79200.00 +1.0 +800.00 96 78700.00 78500.00 79500.00 2.00 78000.00 79800.00 1.00 -1.37% +12.36%
LINDT&SPRUENG... 6750.00 +2.2 +145.00 2260 6625.00 6625.00 6755.00 1.00 6640.00 6770.00 1.00 -1.03% +13.45%
Clariant N 18.99 +0.5 +0.10 1261470 19.04 18.95 19.21 10000.00 18.90 19.25 2000.00 -3.97% -30.31%
CIE FIN RICHE... 64.02 +1.0 +0.66 1659737 64.10 63.98 64.80 232.00 64.00 64.20 1000.00 -1.39% -27.50%
Credit Suisse 11.10 +0.9 +0.10 11124599 11.20 11.10 11.31 100.00 0.00 11.43 1550.00 -5.81% -36.24%
dorma+kaba 664.50 +0.5 +3.50 11108 666.00 663.50 680.00 5.00 661.00 0.00 17.00 -6.87% -26.78%
DUFRY 99.10 0.0 0.00 217587 99.80 98.84 101.25 250.00 98.50 104.00 500.00 -6.60% -31.61%
EMS-CHEMIE 512.00 -0.9 -4.50 40969 520.00 511.50 525.50 835.00 510.00 524.00 100.00 -4.57% -21.29%
Flughafen Zü... 164.00 -0.1 -0.20 63249 165.10 164.00 166.70 3.00 164.00 168.30 280.00 +0.49% -26.42%
GAM N 4.84 +3.1 +0.14 825705 4.80 4.70 4.91 8600.00 4.55 5.00 6500.00 -7.81% -69.27%
GEBERIT N 377.90 +0.5 +1.90 149088 379.70 377.90 384.10 30.00 375.50 380.00 400.00 -2.90% -11.93%
GEORG FISCHER 793.50 +1.2 +9.50 34548 799.00 791.00 811.50 20.00 795.00 810.00 100.00 +2.12% -38.39%
Givaudan 2426.00 +2.3 +54.00 32440 2387.00 2387.00 2437.00 17.00 2400.00 2420.00 10.00 -1.38% +7.73%
HELVETIA N 587.50 0.0 0.00 28126 594.00 587.00 600.00 280.00 585.00 602.00 25.00 -4.94% +7.11%
JULIUS BAER N 37.10 -1.2 -0.45 2077878 38.10 37.04 38.29 750.00 37.00 38.50 500.00 -8.01% -37.75%
KUEHNE & NAGE... 135.25 +0.3 +0.40 216547 135.50 135.25 137.50 300.00 135.10 137.30 300.00 -3.74% -21.59%
LafargeHolcim 42.16 +1.2 +0.52 2359973 42.00 41.88 42.83 110.00 42.80 43.24 250.00 -5.87% -23.28%
LOGITECH INT. 32.83 +0.8 +0.25 967265 33.20 32.81 33.60 30.00 32.80 33.70 200.00 -2.23% -0.21%
LONZA GRP 307.60 -0.2 -0.50 276395 310.60 306.90 311.80 100.00 0.00 311.00 150.00 -4.74% +16.82%
Nestle 84.80 +2.0 +1.66 6652339 83.64 83.56 85.38 550.00 84.64 84.64 17.00 -0.40% +1.19%
NOVARTIS N 87.00 -0.4 -0.36 8276404 87.50 86.00 88.86 70.00 86.80 87.48 500.00 -4.35% +5.58%
OC Oerlikon 11.34 -0.5 -0.06 1334517 11.53 11.32 11.55 380.00 11.32 12.00 500.00 -3.16% -31.06%
PARTNERS GROU... 626.00 +0.8 +5.00 55121 632.00 623.00 634.50 32.00 620.00 649.00 80.00 -4.35% -6.29%
PSP SWISS PRO... 99.05 +1.3 +1.25 155964 97.45 97.45 99.40 500.00 98.00 99.20 485.00 +2.22% +7.26%
ROCHE GS 250.70 +1.4 +3.40 1677850 248.05 247.05 253.25 250.00 250.30 0.00 49.00 -3.24% +1.70%
Schindler Hol... 188.10 +1.1 +2.10 37061 190.00 188.10 192.70 135.00 185.00 198.60 100.00 -0.69% -14.69%
SCHINDLER HLD... 195.20 +0.9 +1.70 244917 199.30 195.20 200.20 60.00 190.40 210.00 225.00 -2.40% -12.97%
SGS N 2332.00 +0.8 +18.00 22135 2336.00 2319.00 2366.00 2.00 2275.00 2370.00 3.00 -1.44% -8.23%
SIKA 123.50 +1.3 +1.60 575735 123.00 123.00 125.40 290.00 123.00 124.00 290.00 -0.16% -4.26%
SONOVA HLDG N 163.00 +3.1 +4.90 319269 159.30 159.25 164.10 232.00 155.00 165.00 30.00 +1.02% +7.10%
Straumann N 622.00 +1.2 +7.50 55028 620.00 620.00 638.00 73.00 620.00 637.00 2.00 +1.80% -9.66%
SUNRISE COMMU... 86.90 +0.9 +0.80 140212 86.60 86.45 88.35 112.00 86.00 89.25 200.00 -0.63% -2.36%
SWATCH GROUP ... 57.05 0.0 0.00 132996 57.30 57.05 58.30 180.00 57.00 60.60 300.00 -2.40% -23.42%
Swatch Group 291.10 -0.0 -0.10 311768 294.50 291.10 297.40 125.00 291.00 297.90 75.00 -2.09% -26.75%
Swiss Life Hl... 382.20 +1.5 +5.70 247030 380.50 380.30 386.00 150.00 380.60 388.00 110.00 -2.48% +10.78%
SWISS PRIME S... 81.50 +0.9 +0.70 149857 81.00 81.00 82.45 500.00 81.40 82.30 1000.00 -1.09% -8.75%
Swiss Re 89.28 +2.0 +1.78 1397954 88.56 88.50 89.68 110.00 89.14 0.00 121.00 -2.17% -2.16%
SWISSCOM N 476.40 +1.4 +6.60 159415 472.50 472.20 480.10 1.00 477.00 0.00 105.00 -0.61% -8.12%
Temenos Group 118.00 -1.2 -1.40 216422 121.20 118.00 123.50 1670.00 115.00 123.50 250.00 -4.61% -5.60%
UBS GROUP AG ... 12.56 +0.5 +0.06 14895536 12.74 12.56 12.80 4317.00 0.00 0.00 2124.00 -6.93% -29.99%
VAT Group 94.75 -0.1 -0.05 173007 96.00 94.50 97.00 20.00 94.20 98.30 105.00 -8.54% -34.38%
Vifor Pharma 123.75 +2.5 +3.00 316771 121.15 121.15 124.65 150.00 120.80 125.00 1100.00 +0.49% -0.92%
ZURICH INSURA... 300.10 +1.0 +2.90 600435 300.40 299.70 303.10 19.00 301.80 302.50 10.00 -4.27% +1.18%