SMI EXPANDED
1'456.18
CHF
14.70
1.02 %
11.10.2019 22:06:00
 

Chart

Kursdaten

Kurs 1'456.18 Eröffnung 1'443.11
Diff. absolut 14.70 Tages-Hoch 1'457.92
Diff. % 1.02 % Tages-Tief 1'441.48
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 10.10.2019 1'441.48 Volatilität in % 13.02
Börse SIX Swiss Exchange Indices Letzter Handel 11.10.2019 / 22:06
Währung CHF Aktualisierungsstand 14.10.2019 / 06:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 20.95 % 1'474.6 1'197.8
1 Woche 1.74 % 1'457.9 1'424.1
1 Monat -0.71 % 1'473.4 1'410.0
3 Monate 1.87 % 1'474.6 1'381.9
6 Monate 5.60 % 1'474.6 1'347.1
1 Jahr 17.01 % 1'474.6 1'164.8
3 Jahre 26.46 % 1'474.6 1'078.1
14.84
13.00
  SMI 20.95
18.84
  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 18.48 +1.9 +0.35 9002736 18.18 18.18 18.52 110457.00 18.48 18.48 14618.00 +2.24% -1.18%
Adecco Group 56.14 +3.7 +2.02 955255 54.40 54.30 56.14 500.00 54.22 56.14 177.00 +4.27% +22.23%
ALCON AG NAM.... 56.20 +0.2 +0.14 1205945 56.19 55.95 56.46 25.00 55.95 56.21 73.00 -0.28% 0.00%
AMS AG 44.26 +3.0 +1.29 730688 43.00 43.00 44.50 6540.00 44.26 44.50 1122.00 -1.14% +87.86%
Baloise N 181.20 +2.0 +3.60 160125 177.80 177.70 181.90 288.00 181.10 179.40 15.00 +3.13% +33.83%
BARRY CALLEBA... 2076.00 +1.0 +20.00 6599 2054.00 2046.00 2078.00 1.00 2050.00 2080.00 1.00 +1.67% +35.60%
BB BIOTECH N 60.90 +1.5 +0.90 67962 60.05 60.05 61.05 255.00 60.00 61.50 150.00 -0.16% +4.28%
BUCHER N 312.40 +2.8 +8.60 43378 305.00 302.00 313.00 20.00 301.80 313.00 9.00 +3.93% +18.15%
LINDT&SPRUENG... 81000.00 0.0 0.00 110 80600.00 80600.00 81300.00 2.00 80500.00 81400.00 1.00 -0.86% +10.50%
LINDT&SPRUENG... 7225.00 +0.5 +35.00 2314 7175.00 7115.00 7225.00 30.00 7100.00 7265.00 10.00 +0.21% +18.44%
Clariant N 20.69 +2.7 +0.54 2580005 20.25 20.22 20.75 1500.00 20.61 20.78 2140.00 +5.00% +14.37%
CIE FIN RICHE... 72.04 +1.3 +0.94 2285963 71.58 70.76 72.16 50.00 71.50 72.20 250.00 +3.92% +14.35%
Credit Suisse 12.05 +3.8 +0.45 14601861 11.72 11.72 12.07 157293.00 12.05 12.06 31619.00 +5.75% +11.62%
dorma+kaba 646.00 +1.1 +7.00 12833 642.00 636.50 648.50 200.00 635.00 650.00 145.00 +1.73% +8.94%
DUFRY 82.98 +3.6 +2.90 446660 80.64 80.62 83.76 50.00 82.50 83.76 200.00 +4.96% -10.89%
EMS-CHEMIE 632.50 +1.9 +11.50 31661 624.00 623.00 633.00 125.00 632.50 633.00 18.00 +2.68% +35.44%
Flughafen Zü... 183.40 +2.6 +4.60 78839 179.40 179.10 184.00 500.00 181.60 184.00 104.00 +0.33% +12.86%
GEBERIT N 472.80 +1.5 +6.80 168355 464.80 464.80 472.80 2.00 470.00 470.00 48.00 +2.01% +23.67%
GEORG FISCHER 889.00 +3.3 +28.50 29839 857.00 857.00 894.00 30.00 869.00 896.00 35.00 +5.33% +13.03%
Givaudan 2840.00 +1.6 +45.00 40875 2800.00 2796.00 2852.00 174.00 2838.00 2840.00 891.00 +4.03% +24.78%
HELVETIA N 140.50 +1.6 +2.20 64264 138.70 138.70 141.10 150.00 137.00 141.70 140.00 +3.46% +22.28%
Julius Baer G... 44.14 +4.5 +1.90 1552321 42.45 42.45 44.43 100.00 42.62 44.30 500.00 +5.98% +26.08%
KUEHNE & NAGE... 151.80 +1.9 +2.85 320944 149.20 148.70 151.80 2018.00 151.60 151.80 5282.00 +3.65% +20.14%
LafargeHolcim 47.49 +2.1 +0.98 4474916 46.61 46.26 47.63 40225.00 47.49 47.69 500.00 +3.49% +17.26%
LOGITECH INT. 41.30 +2.2 +0.87 813575 40.49 40.35 41.42 4448.00 41.30 41.30 400.00 +2.30% +33.57%
LONZA GRP 332.00 +1.1 +3.70 318482 328.20 326.80 333.00 2.00 332.00 332.10 111.00 +1.37% +30.35%
Nestle 106.78 -0.7 -0.76 4301248 107.46 106.28 107.58 9741.00 106.74 106.78 4020.00 -0.06% +33.81%
NOVARTIS N 86.69 +1.5 +1.29 4757807 86.06 85.66 86.84 32.00 86.69 86.70 1200.00 +1.83% +16.69%
OC Oerlikon 10.02 +3.2 +0.32 1401239 9.79 9.77 10.06 2800.00 9.71 10.12 7000.00 +5.98% -9.24%
PARTNERS GROU... 765.00 +2.0 +15.00 80179 752.00 752.00 766.40 1.00 765.00 765.00 20.00 +1.97% +28.36%
PSP SWISS PRO... 129.50 0.0 0.00 141600 129.90 128.40 130.40 681.00 129.40 129.50 20.00 +1.01% +33.71%
ROCHE GS 289.30 +0.7 +2.05 1586783 287.50 286.40 289.90 3446.00 289.25 289.30 503.00 +1.12% +18.86%
Schindler Hol... 222.20 +1.4 +3.00 33738 219.80 219.40 222.20 4.00 224.00 224.00 720.00 +0.91% +16.58%
SCHINDLER HLD... 223.00 +1.5 +3.40 163262 221.00 220.10 223.60 272.00 220.00 223.00 10907.00 +0.72% +14.54%
SGS N 2471.00 +4.0 +94.00 42714 2490.00 2441.00 2499.00 25.00 2420.00 2500.00 20.00 +3.22% +11.81%
SIKA 157.30 +2.7 +4.15 847209 153.15 152.65 157.80 500.00 157.00 157.35 4353.00 +4.10% +26.24%
SONOVA HLDG N 227.50 +1.3 +3.00 186957 224.60 223.70 228.00 977.00 227.40 227.50 16530.00 -0.74% +41.66%
Straumann N 844.40 +1.7 +14.40 41427 832.80 828.60 847.20 143.00 844.00 844.40 252.00 +4.43% +36.63%
SUNRISE COMMU... 80.25 -0.3 -0.25 359379 80.40 80.15 81.90 250.00 78.50 80.30 117.00 +3.62% -7.17%
SWATCH GROUP ... 49.40 +1.7 +0.84 236155 49.00 48.30 49.48 400.00 49.00 49.50 1300.00 +3.56% -13.03%
Swatch Group 262.80 +2.4 +6.10 477140 257.90 254.80 263.50 5.00 262.70 263.20 380.00 +3.22% -8.34%
Swiss Life Hl... 482.10 +2.4 +11.50 155041 470.90 470.90 483.00 100.00 479.10 482.10 405.00 +3.68% +27.34%
SWISS PRIME S... 99.80 +0.3 +0.25 192473 99.55 99.05 99.95 100.00 98.05 99.80 4686.00 +1.22% +25.46%
Swiss Re 103.55 +0.5 +0.55 1436974 103.20 102.80 104.00 32418.00 103.55 103.60 2851.00 +1.72% +14.90%
SWISSCOM N 506.00 +1.1 +5.60 147730 501.40 500.00 507.20 50.00 500.00 506.00 2451.00 +1.40% +7.73%
Temenos Group 171.05 +3.8 +6.30 352891 166.40 165.65 171.25 120.00 165.00 171.30 180.00 +7.41% +45.08%
UBS GROUP AG ... 11.11 +3.6 +0.39 18486758 10.77 10.77 11.14 250616.00 11.10 11.11 121090.00 +4.67% -9.24%
VAT Group 126.95 +2.4 +3.00 121956 124.50 124.40 127.55 1900.00 119.50 127.95 30.00 +0.83% +47.10%
Vifor Pharma 155.95 -3.1 -5.00 346657 159.00 152.85 159.20 25.00 154.15 156.50 40.00 +0.45% +45.88%
ZURICH INSURA... 388.80 +1.5 +5.80 474665 383.00 382.80 388.80 123.00 388.70 388.80 2668.00 +3.51% +32.65%