SWISS PERFORMANCE PR
597.03
CHF
3.44
0.58 %
20.07.2018 22:06:00
 

Chart

Kursdaten

Kurs 597.03 Eröffnung 593.91
Diff. absolut 3.44 Tages-Hoch 597.05
Diff. % 0.58 % Tages-Tief 593.13
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 19.07.2018 593.59 Volatilität in % 11.67
Börse SIX Swiss Exchange Indices Letzter Handel 20.07.2018 / 22:06
Währung CHF Aktualisierungsstand 22.07.2018 / 05:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -3.19 % 633.3 560.5
1 Woche 1.18 % 597.0 585.4
1 Monat 4.42 % 597.0 560.5
3 Monate 2.27 % 598.6 560.5
6 Monate -4.81 % 633.3 560.5
1 Jahr 1.11 % 633.3 560.5
3 Jahre 1.64 % 633.3 472.6
  SMI 15.22
13.00
  SMI
-3.49
-5.58
  SMI
-3.19
-4.16
2016 2017 2018

Stammdaten

SWISS PERFORMANCE PR
ISIN CH0000222353
Valor 22235
Währung CHF
Land Schweiz
Börsenplatz SWI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ABB Ltd 22.27 -1.4 -0.32 10085862 22.53 21.95 22.59 275.00 22.50 0.00 3000.00 +2.82% -14.74%
Addex Therape... 2.59 +2.0 +0.05 6299 2.54 2.54 2.59 17815.00 2.51 2.60 18000.00 +1.97% +13.10%
Adecco Group 58.56 -1.3 -0.76 1740594 59.54 57.92 59.54 32.00 58.26 59.50 1890.00 -0.17% -21.45%
Adval Tech Ho... 225.00 +2.3 +5.00 31 224.00 224.00 225.00 9.00 206.00 225.00 398.00 +2.27% -5.86%
AEVIS 59.60 -1.3 -0.80 237 60.40 59.60 60.40 59.00 59.60 60.00 100.00 -1.00% +2.58%
AIRESIS 1.20 -1.6 -0.02 24507 1.20 1.20 1.22 2026.00 1.20 1.28 4997.00 -4.76% +5.26%
Airopack 9.10 0.0 0.00 852 9.20 9.10 9.20 1500.00 8.54 9.20 941.00 +1.56% -6.67%
ALLREAL N 154.00 -0.1 -0.20 9487 154.30 153.70 154.60 127.00 153.70 154.40 130.00 -0.06% -6.55%
ALSO HLDG 111.40 -0.2 -0.20 34985 111.40 110.40 113.60 25.00 110.40 114.00 220.00 -1.76% -16.87%
AMS AG 71.86 -2.0 -1.44 1182408 73.58 70.82 74.68 200.00 0.00 73.00 500.00 +2.72% -18.76%
APG SGA SA NA... 362.50 +0.1 +0.50 1055 363.00 359.00 364.00 81.00 359.00 370.00 400.00 +0.28% -20.37%
Arbonia AG 16.64 +1.0 +0.16 99831 16.50 16.44 16.72 124.00 16.10 16.80 200.00 +1.22% +2.40%
USI GROUP N 5.00 -5.7 -0.30 2527 5.00 5.00 5.00 0.00 5.20 5.30 6515.00 -5.66% -25.04%
ARYZTA N 14.35 +0.7 +0.10 480207 14.26 14.11 14.39 1600.00 14.00 14.49 1200.00 -0.59% -62.87%
Ascom 17.88 +2.4 +0.42 81213 17.54 17.36 17.94 600.00 17.20 17.96 650.00 +0.56% -29.05%
ASMALLWORLD A... 5.48 -3.2 -0.18 4693 5.42 5.40 5.48 2100.00 5.30 5.50 250.00 -9.27% 0.00%
Autoneum H 228.80 -0.8 -1.80 18531 230.40 227.60 233.20 70.00 227.00 233.00 50.00 -1.38% -18.50%
Bachem Holdin... 137.00 +0.1 +0.20 3158 137.40 136.60 138.00 80.00 0.00 138.00 1455.00 +2.24% -11.04%
Baloise N 146.70 -0.3 -0.50 95043 147.10 145.80 147.10 145.00 145.00 0.00 2.00 -0.68% -3.30%
Bank Cler 52.00 0.0 0.00 3643 52.00 52.00 52.20 316468.00 52.00 52.20 2247.00 -0.76% +22.21%
BANK LINTH LL... 462.00 0.0 0.00 29 464.00 462.00 464.00 1.00 430.00 464.00 10.00 +1.76% -9.06%
BC GENEVE I 182.00 -0.5 -1.00 351 183.50 182.00 183.50 131.00 182.00 184.00 168.00 -1.36% +11.04%
BQE CANTONALE... 53.50 -1.8 -1.00 260 55.00 53.50 55.00 7.00 53.50 55.00 96.00 -6.96% -7.76%
Banque Canton... 737.00 +1.0 +7.00 5449 730.00 728.00 740.00 155.00 730.00 0.00 2.00 +0.55% +0.27%
BANQUE PROFIL... 3.02 +2.7 +0.08 1 3.02 3.02 3.02 1999.00 2.92 3.28 999.00 +2.03% -25.98%
BARRY CALLEBA... 1756.00 +1.2 +21.00 5333 1737.00 1735.00 1760.00 5.00 1730.00 1789.00 10.00 -2.44% -13.63%
BASELLAND KB ... 916.00 +0.2 +2.00 161 916.00 914.00 920.00 2.00 968.00 924.00 50.00 +0.22% +1.27%
BASILEA PHARM... 65.25 -0.9 -0.60 55175 65.90 64.85 65.90 300.00 64.80 65.80 300.00 -3.19% -14.03%
BASLER KB PS 74.60 -0.8 -0.60 634 74.60 74.60 75.40 1.00 0.00 77.00 800.00 -1.06% +3.40%
BELIMO HLDG 4205.00 +0.1 +5.00 128 4225.00 4140.00 4225.00 6.00 4030.00 4225.00 2.00 +1.94% -1.43%
Bell AG 280.00 +0.2 +0.50 11507 280.50 277.00 282.00 1413.00 280.00 285.00 200.00 -11.25% -25.41%
BELLEVUE GRP 22.40 -0.4 -0.10 1770 22.50 22.40 22.70 1080.00 22.20 22.70 247.00 +0.90% -7.82%
BB Engelberg ... 404.00 -1.0 -4.00 146 410.00 404.00 411.00 57.00 404.00 423.00 23.00 -4.94% +2.73%
BEKB N 192.60 +0.2 +0.40 3974 191.60 190.60 193.00 119.00 190.60 194.00 98.00 +1.69% +9.18%
BFW LIEGENSCH... 42.80 0.0 0.00 275 42.80 42.80 42.80 150.00 42.20 42.80 500.00 0.00% -0.93%
BKW AG 65.60 +1.1 +0.70 16382 64.80 64.80 65.60 187.00 64.10 66.00 1018.00 +0.15% +13.20%
BLACKSTONE RE... 10.00 -3.4 -0.35 5340 10.35 9.32 10.35 110.00 9.21 10.10 2092.00 -13.06% 0.00%
BOBST GROUP S... 88.70 +2.0 +1.70 59855 88.15 87.00 92.70 20.00 90.00 89.90 215.00 -14.13% -31.56%
Bossard Holdi... 208.80 -0.9 -2.00 10098 211.00 207.80 212.00 50.00 205.00 212.40 470.00 +3.37% -9.22%
BUCHER N 324.20 -0.2 -0.80 23792 326.20 318.00 326.20 10.00 0.00 331.60 100.00 -0.43% -18.13%
BURCKHARDT 357.40 -0.2 -0.80 3700 357.60 355.20 361.00 50.00 345.00 364.00 25.00 +2.58% +13.10%
Burkhalter N 88.50 +1.1 +1.00 7130 87.50 87.00 88.50 10.00 90.00 88.80 100.00 +1.61% -30.26%
BVZ N 820.00 -1.8 -15.00 17 820.00 820.00 820.00 10.00 805.00 845.00 5.00 -1.80% +21.93%
CALIDA 35.60 -0.3 -0.10 897 35.70 35.60 35.70 23.00 35.60 36.00 67.00 -1.11% -6.32%
Carlo Gavazzi 308.00 -1.3 -4.00 270 314.00 308.00 317.00 299.00 308.00 316.00 22.00 -3.14% -9.28%
CASSIOPEA S.P... 50.60 -5.2 -2.80 14051 53.00 49.10 53.00 10.00 48.20 51.40 155.00 -10.28% +45.40%
Cembra Money ... 85.90 +0.7 +0.60 82842 85.00 85.00 85.95 400.00 84.50 86.00 5634.00 +4.95% -5.45%
CEVA LOGISTIC... 21.00 -1.4 -0.30 98570 22.15 20.50 22.15 500.00 20.50 22.50 1000.00 -4.11% 0.00%
Cham Paper Gr... 432.00 +1.6 +7.00 22 428.00 428.00 432.00 60.00 428.00 433.00 22.00 +1.17% -4.42%
LINDT&SPRUENG... 77800.00 -0.1 -100.00 137 77900.00 77100.00 78300.00 3.00 76900.00 78200.00 1.00 -0.77% +10.38%
LINDT&SPRUENG... 6545.00 -0.2 -10.00 1978 6550.00 6520.00 6625.00 2.00 6515.00 6625.00 5.00 -1.06% +10.00%
CICOR N 66.00 -0.6 -0.40 1198 66.40 65.80 66.80 300.00 64.00 66.80 285.00 +4.43% +9.09%
Clariant N 23.88 0.0 0.00 679362 23.87 23.69 24.08 100.00 23.40 24.20 706.00 +0.72% -12.37%
Coltene Holdi... 108.40 -0.2 -0.20 2498 108.60 107.40 109.20 125.00 107.40 110.00 5.00 -0.73% +14.23%
Comet Holding 91.45 +3.0 +2.70 73150 89.00 88.45 92.25 35.00 91.90 92.50 20.00 +2.29% -40.38%
CIE FIN RICHE... 87.78 +2.3 +2.00 2719571 86.12 85.66 87.90 25.00 87.00 88.00 4870.00 +4.33% -0.59%
CI COM I 4.00 +3.1 +0.12 100 4.18 4.00 4.18 745.00 3.68 4.20 750.00 +4.50% -10.11%
CFT I 100.50 0.0 0.00 463 101.00 100.00 101.50 946.00 100.50 102.00 129.00 0.00% +5.40%
Conzzeta 1156.00 -0.3 -4.00 1005 1162.00 1150.00 1178.00 5.00 1146.00 1176.00 4.00 -3.02% +13.78%
Cosmo Pharma 123.40 +2.1 +2.50 17386 120.80 120.80 123.60 160.00 121.20 123.70 200.00 +3.96% -15.71%
CPH N 88.50 +3.5 +3.00 9665 88.00 88.00 89.00 50.00 87.00 88.50 1000.00 +2.91% +65.27%
CREALOGIX HLD... 151.00 0.0 0.00 108 151.00 151.00 152.00 250.00 144.00 155.00 215.00 +0.67% -1.95%
Credit Suisse 15.21 -0.4 -0.06 8320662 15.24 15.02 15.26 300.00 15.05 0.00 265.00 +2.32% -12.56%
Daetwyler Hol... 187.80 +0.2 +0.40 5105 187.20 185.40 189.00 80.00 184.40 196.00 100.00 -0.74% -0.32%
DKSH Holding 72.25 +1.1 +0.80 99332 71.45 71.25 72.25 507.00 71.00 74.05 27.00 +1.69% -15.25%
dorma+kaba 602.50 -1.5 -9.00 62164 612.00 591.00 616.50 54.00 0.00 612.00 4.00 -16.61% -33.61%
DUFRY 129.05 -1.0 -1.25 237977 130.40 128.40 131.70 200.00 128.30 130.00 100.00 -0.69% -10.94%
EDISON POWER 57.50 -1.7 -1.00 331 60.00 57.50 60.00 97.00 57.50 60.00 100.00 -4.96% +38.55%
EFG INTERNATI... 7.52 -1.7 -0.13 138962 7.61 7.46 7.61 3000.00 7.42 7.74 1000.00 +2.73% -26.99%
ELMA ELECTRON... 400.00 -2.4 -10.00 8 400.00 400.00 400.00 1100.00 320.00 420.00 34.00 -4.76% -3.61%
EMMI AG 840.00 +1.6 +13.00 3678 827.00 827.00 842.00 44.00 827.00 858.50 30.00 -3.17% +19.74%
EMS-CHEMIE 638.00 0.0 0.00 17674 636.50 635.00 643.50 260.00 635.00 639.50 92.00 +1.27% -1.92%
EVOLVA N 0.25 -1.4 -0.00 737093 0.25 0.24 0.25 14058.00 0.24 0.25 13935.00 -1.80% -20.65%
Feintool Inte... 107.80 -1.6 -1.80 2747 109.40 107.60 110.40 850.00 105.00 111.40 55.00 -1.64% -8.64%
Flughafen Zü... 210.00 +0.1 +0.20 54199 209.80 208.80 210.60 10.00 0.00 212.00 350.00 -0.38% -5.79%
Forbo Holding 1431.00 +0.1 +1.00 5012 1431.00 1428.00 1440.00 30.00 1405.00 1490.00 80.00 -2.65% -4.92%
GALENICA AG S... 54.90 -0.2 -0.10 237064 54.85 54.25 55.10 350.00 54.00 55.50 60.00 -2.49% +9.69%
GAM N 11.31 -1.1 -0.13 840769 11.41 11.19 11.47 8.00 12.00 11.72 2000.00 0.00% -28.19%
GEBERIT N 438.10 +1.2 +5.20 111061 434.40 431.50 438.60 16.00 433.00 438.50 5.00 +0.92% +2.10%
GEORG FISCHER 1283.00 -1.2 -15.00 11948 1300.00 1279.00 1307.00 180.00 1260.00 1300.00 30.00 +0.55% -0.39%
Givaudan 2307.00 +0.7 +17.00 54925 2308.00 2294.00 2323.00 1.00 0.00 2325.00 10.00 -2.94% +2.44%
Glarner Kanto... 29.10 -1.0 -0.30 648 29.30 29.10 29.30 836.00 29.10 29.60 450.00 -2.68% -5.52%
GRAUBUENDNER ... 1430.00 0.0 0.00 128 1440.00 1430.00 1440.00 10.00 1425.00 1435.00 7.00 -1.38% +2.14%
GROUPE MINOTE... 378.00 -3.6 -14.00 44 396.00 378.00 396.00 19.00 378.00 398.00 40.00 -3.57% +3.49%
GURIT HLDG 818.00 +5.5 +43.00 2163 778.00 772.00 818.00 10.00 765.00 818.00 49.00 +0.62% -22.32%
HELVETIA N 571.00 -0.4 -2.50 9924 573.00 568.00 573.50 80.00 567.00 575.00 15.00 +0.18% +4.10%
HIAG Immobili... 119.00 -0.8 -1.00 1753 121.00 119.00 122.50 321.00 119.00 121.50 100.00 -0.83% -1.57%
HIGHLIGHT E &... 20.60 +2.0 +0.40 814 20.60 20.60 20.60 298.00 15.50 22.00 1500.00 -3.74% +18.05%
Hochdorf N 220.50 -5.8 -13.50 3845 233.00 212.50 234.50 21.00 220.50 225.00 143.00 -11.80% -22.97%
HUBER & SUHNE... 60.90 -0.3 -0.20 9152 60.80 60.80 61.60 400.00 59.50 61.80 187.00 -0.81% +19.76%
HYPO LENZBURG 4480.00 -0.9 -40.00 20 4520.00 4480.00 4520.00 1.00 4480.00 4560.00 2.00 -1.32% +0.90%
IDORSIA AG SF... 25.68 +0.2 +0.06 218913 25.78 25.62 26.00 240.00 25.50 0.00 70.00 -2.65% +0.90%
IMPLENIA 78.10 +1.2 +0.90 13514 77.10 77.00 78.30 20.00 75.00 79.00 470.00 -0.51% +18.51%
INFICON HLDG 517.00 +3.3 +16.50 8120 503.00 500.00 522.00 20.00 515.00 523.00 81.00 +6.20% -15.04%
INTERROLL HLD... 1776.00 +0.3 +6.00 896 1768.00 1766.00 1790.00 10.00 1680.00 1792.00 166.00 +3.38% +23.08%
Intershop Hol... 504.00 +0.2 +1.00 958 505.00 503.00 506.00 100.00 503.00 506.00 124.00 -0.40% +3.49%
INVESTIS HOLD... 59.40 -0.3 -0.20 2109 59.60 59.40 59.60 27.00 59.40 59.80 358.00 -1.00% -5.19%
IVF Hartmann 174.00 +2.4 +4.00 307 175.00 174.00 175.00 500.00 170.00 178.00 154.00 -4.66% -3.87%
JULIUS BAER N 56.86 -0.6 -0.34 1002814 57.54 56.30 57.56 200.00 56.30 57.80 300.00 -1.52% -4.60%
JUNGFRAUBAHNE... 150.00 -1.6 -2.50 2046 153.00 149.50 153.50 60.00 149.00 155.00 10.00 -1.64% +17.92%