SMI EXPANDED
1'301.49
CHF
-2.29
-0.18 %
24.09.2018 10:25:09
 

Chart

Kursdaten

Kurs 1'301.49 Eröffnung 1'302.42
Diff. absolut -2.29 Tages-Hoch 1'303.81
Diff. % -0.18 % Tages-Tief 1'299.82
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 1'303.78 Volatilität in % 11.70
Börse SIX Swiss Exchange Indices Letzter Handel 24.09.2018 / 10:25
Währung CHF Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -3.34 % 1'382.5 1'220.7
1 Woche 0.01 % 1'312.7 1'289.5
1 Monat -1.08 % 1'323.5 1'276.8
3 Monate 5.87 % 1'335.1 1'220.7
6 Monate 2.95 % 1'335.1 1'220.7
1 Jahr -0.39 % 1'382.5 1'220.7
3 Jahre 7.32 % 1'382.5 1'040.7
  SMI 14.84
13.00
  SMI
-4.27
-5.58
  SMI
-3.34
-4.12
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 23.37 0.0 0.00 690007 23.33 23.27 23.46 14848.00 23.37 23.38 7493.00 +0.56% -10.53%
Adecco Group 52.56 -0.6 -0.30 172062 52.82 52.34 52.82 422.00 52.56 52.58 2077.00 -8.74% -29.09%
AMS AG 63.50 +0.3 +0.18 90430 64.46 62.52 64.00 9.00 63.42 63.52 539.00 -4.92% -28.41%
ARYZTA N 9.61 +1.7 +0.16 67114 10.08 9.45 9.75 1429.00 9.57 9.61 3048.00 -8.68% -75.57%
Baloise N 150.40 +0.3 +0.40 12608 149.30 148.80 150.50 376.00 150.50 150.60 350.00 +1.35% -1.12%
BARRY CALLEBA... 1859.00 +0.4 +8.00 335 1854.00 1850.00 1865.00 25.00 1858.00 1861.00 39.00 -0.64% -8.95%
LINDT&SPRUENG... 78700.00 -0.3 -200.00 21 78800.00 78700.00 79100.00 1.00 78500.00 78700.00 2.00 -2.11% +11.94%
LINDT&SPRUENG... 6735.00 -0.4 -25.00 210 6725.00 6725.00 6780.00 6.00 6735.00 6740.00 3.00 -1.24% +13.61%
Clariant N 26.43 +1.2 +0.31 399148 26.21 26.21 26.46 2630.00 26.42 26.44 3863.00 +8.16% -4.15%
CIE FIN RICHE... 80.72 -0.1 -0.12 188326 80.88 80.46 80.90 1768.00 80.72 80.76 1168.00 -1.15% -8.45%
Credit Suisse 15.26 -0.0 -0.01 718859 15.22 15.21 15.29 8.00 15.26 15.26 9302.00 +5.49% -12.27%
DKSH Holding 66.45 +0.6 +0.40 5301 66.00 66.00 66.75 100.00 66.40 66.50 396.00 -2.00% -22.52%
dorma+kaba 716.50 -0.1 -0.50 1795 717.00 713.00 717.50 95.00 716.00 717.50 58.00 -2.05% -20.99%
DUFRY 117.85 -0.0 -0.05 32313 117.60 117.45 118.10 100.00 117.90 117.95 232.00 -0.21% -18.63%
EMS-CHEMIE 626.00 +0.2 +1.00 2532 623.00 623.00 626.50 65.00 625.50 626.00 67.00 +1.13% -3.92%
Flughafen Zü... 195.40 -0.2 -0.30 6063 195.50 194.80 195.70 329.00 195.20 195.40 218.00 +0.46% -12.20%
GALENICA AG S... 56.00 +0.8 +0.45 10789 55.45 55.45 56.20 777.00 55.95 56.00 174.00 -2.63% +10.99%
GAM N 7.53 +0.2 +0.01 91002 7.53 7.44 7.57 833.00 7.52 7.54 703.00 +7.97% -52.29%
GEBERIT N 451.10 -0.2 -1.10 16667 452.50 448.90 453.50 90.00 451.00 451.20 218.00 +0.76% +5.38%
GEORG FISCHER 1128.00 -0.3 -3.00 3148 1130.00 1121.00 1136.00 38.00 1126.00 1128.00 66.00 -3.08% -12.19%
Givaudan 2367.00 -0.3 -7.00 2269 2379.00 2366.00 2382.00 91.00 2366.00 2367.00 7.00 -0.84% +5.42%
HELVETIA N 594.50 0.0 0.00 1232 595.00 592.50 596.50 157.00 594.00 595.00 212.00 +1.89% +8.39%
JULIUS BAER N 50.98 -0.1 -0.06 121130 51.06 50.72 51.14 234.00 50.96 50.98 2367.00 +5.63% -14.36%
KUEHNE & NAGE... 152.05 -0.3 -0.40 10164 151.90 151.75 152.55 75.00 152.00 152.10 319.00 -1.39% -11.62%
LafargeHolcim 45.59 -0.1 -0.05 219851 45.62 45.37 45.62 398.00 45.58 45.59 1141.00 +1.20% -16.94%
LOGITECH INT. 43.96 -0.1 -0.04 176144 44.00 43.73 44.08 532.00 43.94 43.96 1199.00 -4.01% +33.74%
LONZA GRP 311.70 -0.4 -1.10 32072 313.40 311.30 313.80 69.00 311.70 311.80 519.00 -1.11% +18.80%
Nestle 80.46 -0.1 -0.10 546802 80.30 80.24 80.48 4648.00 80.44 80.48 6565.00 -0.89% -3.87%
NOVARTIS N 81.66 -0.3 -0.22 408584 81.46 81.46 82.06 5543.00 81.64 81.66 728.00 -0.51% -0.63%
OC Oerlikon 13.64 +0.1 +0.02 89528 13.60 13.51 13.70 3938.00 13.63 13.64 1149.00 -0.95% -17.20%
PARTNERS GROU... 776.50 -0.1 -0.50 3197 777.00 775.50 778.50 27.00 776.50 777.00 118.00 +0.19% +16.32%
PSP SWISS PRO... 95.70 +0.1 +0.05 8906 95.80 95.60 96.05 570.00 95.70 95.75 278.00 -1.39% +3.57%
ROCHE GS 233.95 -0.5 -1.20 176091 235.00 233.40 235.50 100.00 233.95 234.00 525.00 -1.36% -4.60%
Schindler Hol... 231.00 -0.2 -0.40 5389 231.80 230.80 232.00 196.00 230.80 231.00 130.00 -0.17% +4.94%
SCHINDLER HLD... 236.60 -0.3 -0.80 17750 238.00 236.40 238.00 534.00 236.60 237.00 840.00 -0.25% +5.84%
SGS N 2556.00 -0.9 -24.00 2529 2581.00 2552.00 2581.00 37.00 2555.00 2556.00 25.00 +0.58% +1.53%
SIKA I 142.70 -0.4 -0.60 33996 143.20 142.70 143.60 1284.00 142.70 142.80 1377.00 +1.20% +11.09%
SONOVA HLDG N 193.45 -0.5 -0.95 37063 193.45 192.85 194.35 154.00 193.45 193.50 39.00 -3.33% +27.73%
Straumann N 742.50 +1.2 +8.50 3804 735.00 735.00 742.50 75.00 742.50 743.00 10.00 -3.86% +6.61%
SUNRISE COMMU... 89.45 -0.1 -0.05 7457 89.50 89.30 89.85 57.00 89.45 89.55 453.00 -0.50% +0.56%
SWATCH GROUP ... 75.40 -1.0 -0.80 12743 76.40 75.40 76.40 175.00 75.45 75.55 180.00 +2.70% +2.28%
Swatch Group 388.40 -1.2 -4.90 20487 392.80 387.70 392.80 235.00 388.30 388.50 134.00 +2.24% -1.03%
Swiss Life Hl... 369.50 +0.4 +1.30 32041 369.10 368.70 370.20 277.00 369.40 369.50 424.00 +3.11% +6.72%
SWISS PRIME S... 83.50 +0.8 +0.70 70012 82.90 82.80 83.50 552.00 83.45 83.55 6257.00 -2.87% -7.29%
Swiss Re 90.16 +0.3 +0.26 145684 89.80 89.80 90.20 669.00 90.14 90.16 1762.00 +2.46% -1.48%
SWISSCOM N 446.10 +0.2 +0.80 14836 445.70 444.50 447.70 33.00 446.00 446.20 244.00 +1.39% -14.12%
Temenos Group 159.20 -0.5 -0.80 9192 158.90 158.20 161.00 245.00 159.10 159.30 90.00 -1.23% +28.00%
UBS GROUP AG ... 15.86 +0.1 +0.01 1722956 15.84 15.79 15.88 11868.00 15.86 15.86 1510.00 +5.04% -11.65%
ZURICH INSURA... 308.20 +0.3 +0.80 52485 307.30 307.10 308.50 382.00 308.20 308.30 7398.00 +2.84% +3.64%