SWISS PERFORMANCE PR
628.12
CHF
0.91
0.14 %
22.01.2018 17:41:29
 

Chart

Kursdaten

Kurs 628.12 Eröffnung 626.97
Diff. absolut 0.91 Tages-Hoch 628.12
Diff. % 0.14 % Tages-Tief 625.52
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 19.01.2018 627.21 Volatilität in % 8.75
Börse SIX Swiss Exchange Indices Letzter Handel 22.01.2018 / 17:41
Währung CHF Aktualisierungsstand 23.01.2018 / 02:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 1.85 % 632.5 617.8
1 Woche 0.02 % 629.7 621.8
1 Monat 1.81 % 632.5 615.4
3 Monate 3.76 % 632.5 595.3
6 Monate 7.43 % 632.5 573.1
1 Jahr 17.43 % 632.5 530.2
3 Jahre 26.46 % 632.5 472.6
  SMI 15.22
13.00
1.85
1.57
-3.49
-5.58
  SMI   SMI
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 26.90 -0.3 -0.08 3261519 26.91 26.82 27.00 1400.00 0.00 0.00 919.00 -0.15% +2.99%
Addex Therape... 3.47 +3.0 +0.10 54469 3.57 3.38 3.57 6708.00 3.40 3.56 11111.00 +8.10% +51.53%
Adecco Group 79.16 +0.3 +0.26 588374 79.08 78.80 79.28 320.00 78.50 0.00 689.00 -0.53% +6.18%
Adval Tech Ho... 239.00 -2.0 -5.00 350 241.00 239.00 241.00 48.00 239.00 246.00 100.00 -0.42% 0.00%
AEVIS 61.20 0.0 0.00 136 61.20 61.20 61.20 20.00 61.00 61.20 44.00 +2.00% +5.34%
AIRESIS 1.22 0.0 0.00 925271 1.17 1.17 1.25 10000.00 1.20 1.26 6840.00 +9.91% +7.02%
Airopack 9.66 -0.6 -0.06 2377 9.64 9.54 9.72 800.00 9.50 9.72 848.00 +0.62% -0.92%
ALLREAL N 164.90 -0.2 -0.40 11634 165.30 164.30 165.30 146.00 164.30 165.30 127.00 +0.12% +0.06%
ALSO HLDG 141.40 -1.8 -2.60 19784 145.00 141.00 145.00 230.00 141.00 144.00 5000.00 -2.48% +5.52%
AMS AG 85.00 -4.3 -3.80 924518 87.50 84.68 87.64 70.00 85.10 86.50 21.00 -5.91% -3.90%
APG SGA SA NA... 456.00 +2.0 +9.00 3728 448.00 446.00 456.00 20.00 452.00 458.00 51.00 -0.44% +0.16%
Arbonia AG 17.80 +1.5 +0.26 308022 17.48 17.22 17.80 1000.00 17.54 17.80 3937.00 +4.95% +9.54%
USI GROUP N 6.65 -2.2 -0.15 95 6.65 6.65 6.65 505.00 6.65 6.80 1567.00 -4.32% -0.30%
ARYZTA N 37.81 +0.1 +0.05 584107 37.72 37.72 38.14 280.00 37.25 38.00 200.00 +1.75% -2.17%
Ascom 24.80 +1.4 +0.35 81240 24.40 24.40 24.80 70.00 24.55 24.95 8.00 +2.06% -1.59%
Autoneum H 306.20 +0.7 +2.00 17338 305.20 302.80 307.00 7.00 307.00 307.00 40.00 +2.13% +9.07%
Bachem Holdin... 147.00 -0.3 -0.40 10395 147.00 146.00 149.40 100.00 146.00 149.60 40.00 -3.03% -4.55%
Baloise N 158.60 -0.5 -0.80 97238 159.20 158.10 159.70 1260.00 0.00 160.00 7259.00 +1.47% +4.55%
Bank Cler 43.90 +0.9 +0.40 2861 43.10 43.10 43.90 236.00 43.70 43.90 437.00 +0.46% +3.17%
BANK LINTH LL... 500.00 0.0 0.00 5 500.00 500.00 500.00 10.00 480.00 500.00 13.00 0.00% -1.57%
BC GENEVE I 166.50 +0.3 +0.50 403 166.00 165.50 166.50 100.00 165.50 166.50 114.00 0.00% +1.59%
BQE CANTONALE... 55.50 0.0 0.00 10 57.00 55.50 57.00 50.00 55.50 57.00 10.00 -0.89% -4.31%
Banque Canton... 784.00 +0.3 +2.00 3187 782.00 780.00 789.00 437.00 780.00 782.00 15.00 +1.29% +6.67%
BANQUE PROFIL... 3.70 -5.1 -0.20 58711 3.90 3.66 3.98 500.00 3.54 3.70 10564.00 -11.06% -9.31%
BARRY CALLEBA... 1950.00 -0.1 -1.00 11169 1948.00 1945.00 1968.00 10.00 1942.00 2000.00 8.00 -2.16% -4.08%
BASELLAND KB ... 916.00 -0.2 -2.00 304 918.00 916.00 920.00 20.00 914.00 920.00 305.00 +0.88% +1.27%
BASILEA PHARM... 78.75 +1.0 +0.75 45126 78.15 78.10 78.85 950.00 77.00 78.80 100.00 +1.29% +3.75%
BASLER KB PS 73.80 -0.8 -0.60 3634 74.00 73.80 74.80 613.00 0.00 74.80 363.00 -1.07% +2.29%
BELIMO HLDG 4720.00 +0.4 +20.00 783 4600.00 4600.00 4730.00 3.00 4670.00 4825.00 2.00 +9.51% +10.64%
Bell AG 445.50 +0.9 +4.00 2547 445.50 445.50 455.00 24.00 445.50 448.50 36.00 -4.40% +3.73%
BELLEVUE GRP 25.90 -0.4 -0.10 11672 25.90 25.80 26.20 198.00 25.80 25.50 166.00 +7.02% +6.58%
BB Engelberg ... 430.00 -0.2 -1.00 70 430.00 430.00 430.00 19.00 435.00 435.00 30.00 +2.14% +9.35%
BEKB N 184.20 +0.3 +0.60 3800 181.60 181.00 184.40 189.00 181.00 184.40 20.00 +0.33% +4.42%
BFW LIEGENSCH... 43.00 +0.2 +0.10 568 42.40 42.40 43.00 133.00 43.00 43.40 500.00 -0.92% -0.46%
BKW AG 58.80 +1.0 +0.60 44030 58.20 58.20 59.60 100.00 58.20 59.50 500.00 -1.34% +1.47%
BOBST GROUP S... 128.60 0.0 0.00 15150 128.00 127.30 129.00 35.00 126.00 131.00 70.00 +0.23% -0.77%
Bossard Holdi... 250.20 +0.1 +0.20 9905 249.80 249.00 251.80 1000.00 249.40 0.00 9.00 +0.48% +8.78%
BUCHER N 430.80 -0.8 -3.60 12276 435.00 430.40 435.00 78.00 430.00 433.00 300.00 +0.37% +8.79%
BURCKHARDT 368.80 -2.4 -9.20 25633 376.80 365.20 377.20 20.00 0.00 375.00 345.00 +3.95% +16.71%
Burkhalter N 123.80 +0.7 +0.80 9994 123.00 122.40 124.20 80.00 123.60 125.00 400.00 -4.62% -2.44%
BVZ N 725.00 +0.7 +5.00 20 725.00 725.00 725.00 14.00 710.00 740.00 44.00 -0.68% +7.81%
CALIDA 36.45 -1.5 -0.55 2717 37.00 36.45 37.00 400.00 36.20 37.20 300.00 -2.93% -4.08%
Carlo Gavazzi 354.00 0.0 0.00 67 354.00 352.00 355.00 27.00 348.00 354.00 54.00 -0.84% +4.27%
CASSIOPEA S.P... 36.30 +0.8 +0.30 7428 36.00 35.50 36.50 320.00 36.00 36.50 2879.00 +4.61% +4.31%
Cembra Money ... 93.50 -0.1 -0.05 69102 93.70 93.15 93.90 10.00 94.00 0.00 300.00 0.00% +2.92%
Cham Paper Gr... 450.00 +0.2 +1.00 130 444.00 443.00 450.00 50.00 442.00 450.00 65.00 -0.22% -0.44%
LINDT&SPRUENG... 70400.00 +0.4 +300.00 139 69800.00 69800.00 70400.00 2.00 69700.00 70500.00 1.00 -0.85% -0.12%
LINDT&SPRUENG... 5830.00 -0.1 -5.00 3592 5800.00 5800.00 5855.00 5.00 0.00 5850.00 66.00 -2.02% -2.02%
CICOR N 79.20 +2.6 +2.00 11223 78.00 75.40 79.40 125.00 0.00 79.40 853.00 +11.86% +30.91%
Clariant N 29.38 +0.2 +0.06 1450273 29.35 29.20 29.48 200.00 0.00 29.00 1000.00 +4.11% +7.82%
Coltene Holdi... 95.80 -0.7 -0.70 2209 96.90 95.30 96.90 110.00 95.30 97.50 333.00 -1.84% +0.95%
Comet Holding 162.60 -0.2 -0.40 28315 163.50 161.10 164.50 85.00 0.00 0.00 26.00 +2.26% +6.00%
CIE FIN RICHE... 88.70 -1.6 -1.40 1721134 89.60 88.28 90.26 100.00 88.80 89.70 400.00 -0.22% +0.45%
CI COM I 5.60 +3.7 +0.20 5281 5.70 5.40 5.70 59.00 4.64 5.70 793.00 +3.70% +20.43%
CFT I 97.20 +0.2 +0.20 304 96.60 96.40 97.60 55.00 97.20 97.80 600.00 +1.89% +1.94%
Conzzeta 1090.00 +0.9 +10.00 1345 1082.00 1076.00 1094.00 1.00 1080.00 1108.00 195.00 +0.74% +7.28%
Cosmo Pharma 142.30 +0.7 +1.00 23621 141.00 140.50 143.00 12.00 140.80 144.00 200.00 -2.27% -2.80%
CPH N 65.00 +0.8 +0.50 1672 64.50 63.00 65.00 100.00 63.50 65.00 2014.00 +10.17% +21.38%
CREALOGIX HLD... 177.00 +0.6 +1.00 2264 177.00 175.00 177.00 25.00 170.00 177.00 423.00 +0.57% +14.94%
Credit Suisse 18.48 +1.1 +0.20 10462919 18.25 17.98 18.50 7500.00 0.00 0.00 17798.00 +0.49% +6.18%
Daetwyler Hol... 209.00 +1.5 +3.00 22888 206.50 206.50 211.50 5.00 0.00 212.00 160.00 +1.70% +10.93%
DKSH Holding 89.75 -0.8 -0.70 49862 90.40 89.65 90.45 200.00 89.30 90.80 130.00 -0.33% +5.28%
dorma+kaba 906.00 -0.8 -7.00 7749 918.00 903.50 919.00 25.00 893.00 906.00 6.00 -0.17% -0.17%
DUFRY 151.75 +2.6 +3.90 444322 148.40 148.40 153.00 6.00 152.80 152.50 65.00 +3.55% +4.73%
EDISON POWER 47.20 0.0 0.00 270 47.20 47.20 47.20 92.00 44.80 47.20 158.00 +5.36% +13.73%
EFG INTERNATI... 11.20 +2.6 +0.28 233716 10.96 10.92 11.20 1000.00 10.90 11.26 20000.00 +3.70% +8.74%
ELMA ELECTRON... 386.00 -3.0 -12.00 109 382.00 382.00 386.00 50.00 374.00 420.00 20.00 -3.02% -6.99%
EMMI AG 729.00 +0.5 +3.50 3843 725.00 724.00 729.50 50.00 722.00 0.00 21.00 +0.97% +3.92%
EMS-CHEMIE 692.50 -0.4 -2.50 11987 695.00 689.50 695.50 7.00 691.00 691.00 1.00 +0.29% +6.46%
EVOLVA N 0.36 -3.0 -0.01 2631239 0.37 0.36 0.37 7500.00 0.00 0.36 1000.00 -0.42% +15.32%
Feintool Inte... 125.20 +0.3 +0.40 6784 123.20 123.20 125.60 50.00 122.40 125.80 270.00 +3.81% +6.10%
Flughafen Zü... 241.00 +0.3 +0.80 41897 241.00 239.00 241.40 30.00 239.80 241.40 114.00 +1.60% +8.12%
Forbo Holding 1577.00 -0.6 -9.00 1873 1588.00 1567.00 1589.00 10.00 1565.00 1599.00 76.00 -0.50% +4.78%
GALENICA AG S... 49.00 +0.2 +0.10 97819 49.28 48.92 49.42 2000.00 49.50 49.50 1845.00 +0.20% -2.10%
GAM N 17.87 +0.3 +0.06 463700 17.90 17.74 17.98 47.00 17.77 17.95 600.00 +1.19% +13.46%
GEBERIT N 466.00 +0.6 +3.00 234132 463.10 462.00 469.10 24.00 465.00 0.00 75.00 +8.68% +8.60%
GEORG FISCHER 1378.00 -1.3 -18.00 10546 1396.00 1365.00 1396.00 3.00 1350.00 0.00 27.00 +0.07% +6.99%
Givaudan 2282.00 -0.6 -13.00 22714 2300.00 2274.00 2301.00 10.00 2295.00 0.00 35.00 +0.93% +1.33%
Glarner Kanto... 32.30 +0.3 +0.10 1858 32.30 32.30 32.70 200.00 31.80 32.60 268.00 +1.57% +4.87%
GOLDBACH N 35.20 +0.3 +0.10 8184 35.10 35.10 35.35 2000.00 35.10 35.35 841.00 0.00% -1.12%
GRAUBUENDNER ... 1465.00 -0.3 -5.00 83 1460.00 1455.00 1470.00 29.00 1455.00 1480.00 15.00 -1.01% +4.64%
GROUPE MINOTE... 362.00 -1.6 -6.00 50 364.00 362.00 364.00 470.00 360.00 368.00 750.00 -1.09% -0.89%
GURIT HLDG 1056.00 +1.7 +18.00 1063 1050.00 1046.00 1064.00 20.00 1046.00 1060.00 31.00 0.00% +0.28%
HELVETIA N 567.50 +0.1 +0.50 15681 568.00 564.50 568.00 30.00 567.00 0.00 68.00 +0.53% +3.46%
HIAG Immobili... 121.00 -1.2 -1.50 1755 121.50 120.50 123.00 138.00 120.00 122.50 31.00 +0.41% +0.08%
HIGHLIGHT E &... 19.70 -2.5 -0.50 1259 19.90 19.70 20.00 245.00 17.00 21.00 19.00 -2.48% +12.89%
Hochdorf N 298.50 -0.2 -0.50 1219 299.00 296.00 300.00 68.00 297.00 300.00 356.00 -1.81% +4.28%
HUBER & SUHNE... 55.20 +1.3 +0.70 68477 55.00 54.40 55.30 1330.00 54.50 55.80 500.00 +0.36% +8.55%
Huegli Holdin... 914.00 -0.2 -2.00 103 912.00 912.00 916.00 32.00 914.00 916.00 461.00 +0.44% +13.68%
HYPO LENZBURG 4520.00 +0.4 +20.00 45 4500.00 4500.00 4540.00 2.00 4500.00 4540.00 2.00 -0.44% +1.80%
IDORSIA AG SF... 29.96 +2.0 +0.60 472602 29.62 29.50 29.98 2566.00 0.00 29.98 18542.00 +8.47% +17.72%
IMPLENIA 68.90 +0.1 +0.05 12607 69.00 68.55 69.10 150.00 69.00 69.20 100.00 -0.72% +4.55%
INFICON HLDG 602.50 -0.2 -1.00 4183 604.00 600.50 607.00 80.00 602.00 606.50 207.00 -0.99% -0.99%
INTERROLL HLD... 1578.00 +3.8 +58.00 2578 1510.00 1510.00 1578.00 40.00 1578.00 1578.00 0.00 +6.33% +9.36%
Intershop Hol... 491.50 +0.3 +1.50 1451 493.00 489.00 493.00 200.00 470.00 494.50 200.00 +0.31% +0.92%
INVESTIS HOLD... 63.80 +0.9 +0.60 152 64.40 63.80 64.40 583.00 60.00 64.20 90.00 -3.63% +1.84%
IVF Hartmann 194.00 -2.8 -5.50 1025 196.00 193.50 199.50 260.00 191.00 197.00 161.00 -1.77% +7.18%
JULIUS BAER N 64.52 +1.0 +0.66 844239 63.82 63.32 64.52 200.00 64.00 64.50 200.00 +0.59% +8.26%
JUNGFRAUBAHNE... 140.50 -1.1 -1.50 7917 141.00 138.00 143.00 128.00 138.00 144.00 1000.00 -1.75% +10.46%
KARDEX AG 130.40 -0.8 -1.00 12944 131.60 129.40 132.40 100.00 129.00 132.00 275.00 -0.46% +9.03%